Indicators

Omnicom Group (NY: OMC )

92.84 -3.05 (-3.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.15	15.19	15.11	15.14	4,223,802	-0.05(-0.32%)
Sep 28, 2006	15.21	15.28	15.19	15.19	3,954,927	-0.03(-0.21%)
Sep 27, 2006	15.00	15.33	14.97	15.22	6,321,332	+0.21(+1.37%)
Sep 26, 2006	14.80	15.06	14.79	15.02	4,237,091	+0.17(+1.12%)
Sep 25, 2006	14.63	14.90	14.63	14.85	2,740,047	+0.26(+1.79%)
Sep 22, 2006	14.71	14.79	14.55	14.59	2,375,058	-0.20(-1.32%)
Sep 21, 2006	14.74	14.85	14.66	14.79	3,422,432	+0.02(+0.13%)
Sep 20, 2006	14.72	14.82	14.67	14.77	3,773,514	+0.06(+0.44%)
Sep 19, 2006	14.75	14.81	14.60	14.70	5,381,198	-0.17(-1.13%)
Sep 18, 2006	14.93	14.96	14.83	14.87	3,127,288	-0.06(-0.43%)
Sep 15, 2006	14.95	15.01	14.89	14.94	5,041,242	-0.01(-0.05%)
Sep 14, 2006	15.00	15.04	14.90	14.94	4,036,207	-0.17(-1.15%)
Sep 13, 2006	14.88	15.25	14.88	15.12	8,794,668	+0.19(+1.30%)
Sep 12, 2006	14.76	14.97	14.76	14.92	3,445,920	+0.16(+1.11%)
Sep 11, 2006	14.71	14.78	14.67	14.76	2,955,765	+0.04(+0.29%)
Sep 08, 2006	14.48	14.72	14.46	14.72	4,384,199	+0.28(+1.93%)
Sep 07, 2006	14.36	14.52	14.36	14.44	2,714,396	+0.05(+0.34%)
Sep 06, 2006	14.58	14.60	14.21	14.39	3,195,279	+0.08(+0.53%)
Sep 05, 2006	14.37	14.47	14.29	14.31	1,994,616	-0.05(-0.34%)

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.