Indicators

Omnicom Group (NY: OMC )

93.19 +0.44 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.06	13.01	12.88	12.91	3,884,731	-0.15(-1.15%)
Feb 27, 2006	12.96	13.16	12.94	13.06	5,178,405	+0.12(+0.95%)
Feb 24, 2006	12.80	13.02	12.80	12.94	6,929,270	+0.16(+1.29%)
Feb 23, 2006	12.92	12.92	12.74	12.77	5,364,496	-0.19(-1.46%)
Feb 22, 2006	12.92	13.10	12.91	12.96	4,306,991	+0.10(+0.80%)
Feb 21, 2006	12.97	13.04	12.84	12.86	3,857,219	-0.15(-1.16%)
Feb 17, 2006	13.12	13.13	12.91	13.01	6,384,598	-0.16(-1.23%)
Feb 16, 2006	13.31	13.34	13.12	13.17	4,642,388	-0.12(-0.89%)
Feb 15, 2006	13.56	13.63	13.27	13.29	5,611,485	+0.05(+0.35%)
Feb 14, 2006	13.37	13.42	13.17	13.24	6,246,420	-0.44(-3.19%)
Feb 13, 2006	13.45	13.72	13.44	13.68	4,797,258	+0.32(+2.41%)
Feb 10, 2006	13.38	13.40	13.28	13.36	2,040,821	-0.05(-0.34%)
Feb 09, 2006	13.27	13.48	13.27	13.40	2,940,674	+0.17(+1.27%)
Feb 08, 2006	13.21	13.32	13.18	13.23	2,154,577	-0.05(-0.38%)
Feb 07, 2006	13.46	13.48	13.23	13.28	2,452,880	-0.17(-1.30%)
Feb 06, 2006	13.45	13.49	13.29	13.46	3,694,621	-0.03(-0.23%)
Feb 03, 2006	13.32	13.49	13.29	13.49	2,879,777	+0.08(+0.58%)
Feb 02, 2006	13.44	13.59	13.38	13.41	3,143,457	-0.03(-0.24%)

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.