Indicators

Omnicom Group (NY: OMC )

102.30 -0.90 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	55.08	55.19	54.53	55.06	2,319,185	+0.17(+0.31%)
Nov 27, 2015	54.96	55.34	54.45	54.89	732,670	-0.26(-0.47%)
Nov 25, 2015	54.42	55.15	55.15	55.15	1,631,823	+0.77(+1.41%)
Nov 24, 2015	54.56	54.56	53.73	54.38	1,919,763	-0.65(-1.18%)
Nov 23, 2015	54.93	55.28	54.59	55.03	1,826,969	+0.10(+0.18%)
Nov 20, 2015	54.54	54.93	54.54	54.93	1,749,101	+0.45(+0.82%)
Nov 19, 2015	54.26	54.74	53.98	54.48	1,700,875	+0.19(+0.36%)
Nov 18, 2015	53.78	54.37	53.62	54.29	2,277,107	+0.64(+1.19%)
Nov 17, 2015	54.40	54.68	53.49	53.65	2,143,030	-0.72(-1.32%)
Nov 16, 2015	53.20	54.42	53.02	54.36	2,175,162	+1.09(+2.04%)
Nov 13, 2015	54.03	54.12	53.22	53.28	1,298,795	-0.82(-1.51%)
Nov 12, 2015	54.07	54.48	53.96	54.10	1,614,411	-0.33(-0.60%)
Nov 11, 2015	54.54	54.68	54.24	54.42	3,913,213	-0.04(-0.07%)
Nov 10, 2015	54.01	54.54	53.99	54.46	1,689,915	+0.45(+0.83%)
Nov 09, 2015	54.71	54.81	53.75	54.01	2,055,326	-0.73(-1.33%)
Nov 06, 2015	54.46	54.76	53.94	54.74	1,532,479	+0.19(+0.34%)
Nov 05, 2015	54.89	55.03	54.37	54.56	2,924,710	-0.21(-0.38%)
Nov 04, 2015	55.78	55.85	54.68	54.77	2,022,645	-0.95(-1.71%)
Nov 03, 2015	55.67	56.02	55.32	55.72	1,833,946	-0.14(-0.25%)

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.