Indicators

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	67.67	67.74	67.21	67.23	1,163,377	-0.40(-0.59%)
Nov 27, 2019	67.63	67.84	67.20	67.62	1,440,625	+0.58(+0.86%)
Nov 26, 2019	66.97	67.11	66.48	67.05	1,546,850	+0.30(+0.45%)
Nov 25, 2019	66.25	66.85	66.02	66.74	1,516,517	+0.81(+1.23%)
Nov 22, 2019	66.20	66.39	65.80	65.93	1,065,956	+0.00(+0.00%)
Nov 21, 2019	65.54	66.15	65.13	65.93	1,323,061	+0.38(+0.58%)
Nov 20, 2019	66.17	66.48	65.44	65.55	1,795,449	-0.99(-1.49%)
Nov 19, 2019	66.54	66.64	66.08	66.54	1,351,815	+0.36(+0.55%)
Nov 18, 2019	66.46	66.46	65.19	66.18	2,020,696	-0.47(-0.70%)
Nov 15, 2019	66.88	66.94	66.12	66.64	4,293,973	+0.19(+0.29%)
Nov 14, 2019	65.82	66.61	65.81	66.45	1,631,997	+0.48(+0.73%)
Nov 13, 2019	66.89	66.89	65.91	65.97	2,108,905	-0.93(-1.39%)
Nov 12, 2019	66.78	67.19	66.33	66.90	1,590,927	-0.02(-0.03%)
Nov 11, 2019	67.68	67.83	66.62	66.91	1,722,590	-1.40(-2.06%)
Nov 08, 2019	68.00	68.38	67.72	68.32	1,858,802	+0.42(+0.62%)
Nov 07, 2019	66.98	68.05	66.89	67.89	2,198,875	+1.32(+1.98%)
Nov 06, 2019	66.84	66.91	66.33	66.57	1,556,627	-0.25(-0.37%)
Nov 05, 2019	65.22	66.85	64.98	66.82	2,166,087	+1.91(+2.95%)
Nov 04, 2019	65.30	65.52	64.64	64.91	1,375,163	-0.26(-0.40%)

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.