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 (%)
Jan 30, 2015	54.01	54.33	53.43	53.53	1,851,655	-1.02(-1.87%)
Jan 29, 2015	53.92	54.72	53.37	54.56	1,470,609	+0.61(+1.13%)
Jan 28, 2015	54.67	54.75	53.69	53.95	2,359,414	-0.31(-0.57%)
Jan 27, 2015	54.40	54.78	53.92	54.25	1,520,917	-0.60(-1.09%)
Jan 26, 2015	54.77	55.04	54.20	54.85	1,018,239	+0.17(+0.31%)
Jan 23, 2015	55.53	55.65	54.62	54.68	1,536,912	-0.79(-1.43%)
Jan 22, 2015	55.17	55.67	54.67	55.47	1,767,162	+0.60(+1.09%)
Jan 21, 2015	54.01	54.92	53.94	54.88	1,758,015	+0.65(+1.21%)
Jan 20, 2015	54.12	54.35	53.61	54.22	1,956,739	+0.12(+0.22%)
Jan 16, 2015	53.31	54.14	53.31	54.11	2,609,267	+0.32(+0.59%)
Jan 15, 2015	54.33	54.75	53.72	53.79	2,465,263	-1.13(-2.05%)
Jan 14, 2015	54.18	54.96	53.89	54.92	1,773,363	+0.18(+0.34%)
Jan 13, 2015	55.18	55.69	54.05	54.73	1,589,289	+0.02(+0.04%)
Jan 12, 2015	55.24	55.29	54.49	54.71	1,129,958	-0.32(-0.59%)
Jan 09, 2015	55.64	55.67	54.92	55.03	1,122,902	-0.49(-0.87%)
Jan 08, 2015	55.11	55.65	55.06	55.52	1,596,204	+0.86(+1.57%)
Jan 07, 2015	54.93	54.93	54.18	54.66	2,145,826	+0.18(+0.34%)
Jan 06, 2015	54.95	55.01	53.81	54.47	3,005,675	-0.36(-0.66%)
Jan 05, 2015	55.75	55.91	54.64	54.84	2,224,177	-1.00(-1.79%)

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.