Indicators

Omnicom Group (NY: OMC )

93.65 +0.81 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.79	25.31	24.72	24.79	4,969,529	-0.54(-2.14%)
May 27, 2010	25.04	25.35	24.82	25.33	4,011,727	+0.71(+2.86%)
May 26, 2010	24.54	25.06	24.47	24.63	7,559,915	+0.46(+1.92%)
May 25, 2010	24.00	24.19	23.66	24.16	10,222,372	-0.48(-1.96%)
May 24, 2010	25.04	25.18	24.63	24.65	6,764,063	-0.41(-1.64%)
May 21, 2010	24.55	25.21	24.33	25.06	6,466,588	+0.14(+0.58%)
May 20, 2010	25.10	25.47	24.88	24.91	6,795,998	-1.19(-4.55%)
May 19, 2010	26.33	26.52	25.93	26.10	6,744,597	-0.38(-1.43%)
May 18, 2010	27.09	27.36	26.33	26.48	153	-0.44(-1.65%)
May 17, 2010	26.98	27.04	26.36	26.93	4,103,843	+0.07(+0.27%)
May 14, 2010	26.85	27.19	26.51	26.85	5,257,523	-0.42(-1.56%)
May 13, 2010	27.44	27.64	27.23	27.28	4,093,292	-0.18(-0.64%)
May 12, 2010	27.32	27.53	27.11	27.46	3,941,367	+0.34(+1.25%)
May 11, 2010	27.21	27.38	27.07	27.12	6,534,172	+0.20(+0.73%)
May 10, 2010	26.72	26.94	26.68	26.92	6,600,486	+1.30(+5.07%)
May 07, 2010	26.39	26.50	25.44	25.62	10,325,618	-0.27(-1.03%)
May 06, 2010	26.95	27.40	24.95	25.89	8,404,406	-1.25(-4.60%)
May 05, 2010	26.99	27.17	26.83	27.14	5,723,628	-0.44(-1.61%)
May 04, 2010	28.08	28.10	27.26	27.58	6,736,046	-0.88(-3.08%)

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.