Indicators

Omnicom Group (NY: OMC )

94.70 +1.51 (+1.62%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.10	13.30	13.10	13.23	6,584,909	+0.40(+3.15%)
Feb 26, 2004	12.67	12.87	12.63	12.83	3,365,716	+0.14(+1.12%)
Feb 25, 2004	12.75	12.76	12.63	12.68	4,356,142	-0.03(-0.27%)
Feb 24, 2004	12.57	12.74	12.43	12.72	5,121,527	+0.11(+0.89%)
Feb 23, 2004	12.82	12.88	12.58	12.61	4,123,991	-0.19(-1.50%)
Feb 20, 2004	12.93	12.93	12.64	12.80	3,806,214	-0.03(-0.25%)
Feb 19, 2004	13.09	13.16	12.83	12.83	4,590,765	-0.13(-1.04%)
Feb 18, 2004	13.30	13.30	12.97	12.97	5,487,218	-0.28(-2.15%)
Feb 17, 2004	13.45	13.48	13.05	13.25	6,733,596	-0.19(-1.42%)
Feb 13, 2004	13.67	13.70	13.38	13.44	3,357,370	-0.10(-0.74%)
Feb 12, 2004	13.60	13.69	13.53	13.54	3,595,393	+0.07(+0.55%)
Feb 11, 2004	13.26	13.54	13.23	13.47	5,779,338	+0.28(+2.16%)
Feb 10, 2004	13.09	13.24	13.08	13.18	4,620,441	+0.07(+0.56%)
Feb 09, 2004	13.15	13.21	13.09	13.11	3,188,898	-0.05(-0.34%)
Feb 06, 2004	13.19	13.20	13.07	13.15	4,656,299	-0.06(-0.44%)
Feb 05, 2004	13.21	13.27	13.09	13.21	3,487,510	+0.03(+0.23%)
Feb 04, 2004	13.39	13.39	13.08	13.18	4,478,245	-0.21(-1.56%)
Feb 03, 2004	13.40	13.47	13.26	13.39	6,410,564	-0.01(-0.05%)

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.