Indicators

Omnicom Group (NY: OMC )

96.65 -1.01 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.78	19.94	19.39	19.74	4,796,821	+0.00(+0.00%)
May 28, 2009	19.97	20.05	19.50	19.74	3,253,721	-0.01(-0.07%)
May 27, 2009	20.09	20.29	19.72	19.75	3,220,730	-0.27(-1.36%)
May 26, 2009	19.58	20.15	19.39	20.02	3,341,022	+0.34(+1.74%)
May 22, 2009	19.63	20.03	19.58	19.68	3,220,266	-0.06(-0.29%)
May 21, 2009	19.98	20.10	19.60	19.74	3,387,838	-0.45(-2.21%)
May 20, 2009	20.62	20.70	20.12	20.18	3,176,699	-0.32(-1.55%)
May 19, 2009	20.62	20.75	20.47	20.50	3,127,155	-0.19(-0.91%)
May 18, 2009	20.18	20.73	20.18	20.69	3,643,372	+0.65(+3.23%)
May 15, 2009	20.22	20.51	19.96	20.04	2,729,599	-0.19(-0.93%)
May 14, 2009	19.85	20.42	19.68	20.23	3,284,825	+0.25(+1.26%)
May 13, 2009	20.32	20.32	19.87	19.98	3,748,991	-0.65(-3.14%)
May 12, 2009	20.82	21.05	20.28	20.62	4,662,293	-0.13(-0.62%)
May 11, 2009	20.81	20.96	20.47	20.75	3,911,377	-0.17(-0.80%)
May 08, 2009	20.70	21.21	20.20	20.92	5,400,228	+0.09(+0.43%)
May 07, 2009	21.44	21.49	20.68	20.83	3,982,476	-0.42(-1.98%)
May 06, 2009	21.24	21.36	21.01	21.25	3,412,482	+0.19(+0.89%)
May 05, 2009	20.92	21.25	20.77	21.06	4,595,551	+0.25(+1.21%)
May 04, 2009	20.69	20.84	20.61	20.81	4,548,899	+0.26(+1.26%)

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.