Indicators

Omnicom Group (NY: OMC )

95.98 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.98	15.36	14.88	15.14	4,307,347	+0.25(+1.70%)
Mar 30, 2009	15.14	15.24	14.70	14.89	4,070,121	-1.26(-7.81%)
Mar 26, 2009	16.19	16.22	15.76	16.15	6,016,757	+0.27(+1.71%)
Mar 25, 2009	16.10	16.38	15.55	15.88	4,905,942	-0.12(-0.77%)
Mar 24, 2009	15.95	16.20	15.77	16.00	4,679,205	-0.15(-0.92%)
Mar 23, 2009	15.78	16.15	15.72	16.15	5,853,786	+0.76(+4.92%)
Mar 20, 2009	16.03	16.30	15.32	15.39	6,215,092	-0.52(-3.26%)
Mar 19, 2009	16.02	16.16	15.79	15.91	4,547,272	-0.04(-0.22%)
Mar 18, 2009	15.46	16.09	15.23	15.95	5,187,665	+0.41(+2.65%)
Mar 17, 2009	15.15	15.53	14.79	15.53	4,316,352	+0.37(+2.43%)
Mar 16, 2009	15.46	15.68	15.15	15.17	3,897,730	-0.11(-0.72%)
Mar 13, 2009	15.19	15.39	14.95	15.28	0	+0.32(+2.12%)
Mar 12, 2009	14.41	15.04	14.23	14.96	6,093,635	+0.55(+3.82%)
Mar 11, 2009	14.53	14.71	14.22	14.41	5,500,935	-0.04(-0.27%)
Mar 10, 2009	13.81	14.49	13.00	14.45	10,551,734	+0.17(+1.22%)
Mar 09, 2009	14.39	14.71	14.11	14.27	6,482,503	-0.33(-2.26%)
Mar 06, 2009	14.87	15.12	14.14	14.60	0	-0.15(-1.01%)
Mar 05, 2009	15.10	15.26	14.57	14.75	6,720,322	-0.73(-4.72%)
Mar 04, 2009	14.87	15.73	14.66	15.48	6,831,232	+0.85(+5.79%)

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.