Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.14	33.67	33.10	33.53	3,971,508	+0.39(+1.19%)
Feb 28, 2012	33.01	33.23	32.76	33.14	2,040,289	+0.18(+0.54%)
Feb 27, 2012	32.58	33.06	32.57	32.96	2,295,584	-0.01(-0.02%)
Feb 24, 2012	33.16	33.39	32.96	32.97	2,506,880	-0.12(-0.37%)
Feb 23, 2012	32.73	33.16	32.73	33.09	2,095,023	+0.26(+0.81%)
Feb 22, 2012	32.98	33.10	32.78	32.82	1,576,907	-0.22(-0.68%)
Feb 21, 2012	33.03	33.08	32.59	33.05	1,727,926	+0.21(+0.64%)
Feb 17, 2012	32.78	32.94	32.68	32.84	1,951,606	+0.22(+0.69%)
Feb 16, 2012	32.23	32.70	32.05	32.61	2,693,977	+0.45(+1.41%)
Feb 15, 2012	32.70	32.77	31.99	32.16	2,009,019	-0.39(-1.21%)
Feb 14, 2012	32.65	33.22	32.09	32.55	2,796,274	-0.01(-0.04%)
Feb 13, 2012	32.41	32.61	32.15	32.57	1,732,586	+0.31(+0.97%)
Feb 10, 2012	32.08	32.27	31.86	32.25	2,267,591	-0.24(-0.73%)
Feb 09, 2012	32.20	32.51	32.06	32.49	2,804,316	+0.31(+0.95%)
Feb 08, 2012	32.19	32.30	31.87	32.19	1,865,392	-0.01(-0.02%)
Feb 07, 2012	31.95	32.28	31.83	32.19	1,590,033	+0.06(+0.19%)
Feb 06, 2012	31.83	32.28	31.69	32.13	1,473,218	+0.13(+0.40%)
Feb 03, 2012	31.74	32.10	31.65	32.00	1,598,059	+0.69(+2.21%)
Feb 02, 2012	31.69	31.73	31.20	31.31	1,381,350	-0.37(-1.16%)

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.