Indicators

Omnicom Group (NY: OMC )

96.06 +0.37 (+0.39%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.07	17.17	16.93	16.94	2,598,502	-0.15(-0.87%)
Apr 27, 2007	17.16	17.25	17.07	17.09	2,902,299	-0.11(-0.63%)
Apr 26, 2007	17.30	17.40	17.18	17.20	2,965,963	-0.13(-0.76%)
Apr 25, 2007	17.45	17.47	17.23	17.33	3,856,340	-0.12(-0.70%)
Apr 24, 2007	17.42	17.69	17.21	17.45	5,788,478	+0.30(+1.74%)
Apr 23, 2007	17.24	17.26	17.07	17.15	2,709,760	+0.06(+0.35%)
Apr 20, 2007	17.10	17.11	16.96	17.09	3,371,887	+0.14(+0.84%)
Apr 19, 2007	17.06	17.06	16.82	16.95	1,981,580	+0.01(+0.07%)
Apr 18, 2007	16.90	16.97	16.85	16.94	2,268,645	-0.03(-0.16%)
Apr 17, 2007	16.90	17.06	16.90	16.97	2,729,539	+0.10(+0.57%)
Apr 16, 2007	16.76	16.90	16.72	16.87	3,134,705	+0.10(+0.61%)
Apr 13, 2007	16.60	16.80	16.58	16.77	3,387,509	+0.17(+1.03%)
Apr 12, 2007	16.47	16.62	16.43	16.60	3,609,099	+0.13(+0.78%)
Apr 11, 2007	16.66	16.67	16.36	16.47	5,320,324	-0.20(-1.17%)
Apr 10, 2007	16.59	16.71	16.59	16.67	3,001,195	+0.10(+0.60%)
Apr 09, 2007	16.71	16.77	16.51	16.57	3,014,175	-0.14(-0.83%)
Apr 05, 2007	16.62	16.72	16.54	16.71	4,319,916	+0.09(+0.54%)
Apr 04, 2007	16.59	16.65	16.54	16.62	3,465,390	+0.05(+0.28%)
Apr 03, 2007	16.58	16.66	16.54	16.57	3,573,867	+0.03(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.