Indicators

Omnicom Group (NY: OMC )

94.19 +1.00 (+1.07%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.16	35.16	34.83	35.02	2,359,183	-0.16(-0.45%)
Apr 27, 2012	34.88	35.29	34.74	35.18	3,370,817	+0.33(+0.94%)
Apr 26, 2012	34.34	34.88	34.13	34.85	2,950,838	+0.55(+1.61%)
Apr 25, 2012	34.27	34.41	34.12	34.30	2,679,476	+0.31(+0.92%)
Apr 24, 2012	33.85	34.11	33.75	33.98	2,736,788	+0.22(+0.65%)
Apr 23, 2012	34.00	34.04	33.64	33.76	3,868,986	-0.40(-1.16%)
Apr 20, 2012	33.81	34.24	33.74	34.16	4,869,525	+0.45(+1.34%)
Apr 19, 2012	33.42	34.02	33.31	33.71	2,916,216	+0.27(+0.80%)
Apr 18, 2012	33.16	33.64	33.05	33.44	3,614,493	+0.25(+0.74%)
Apr 17, 2012	33.69	33.89	32.78	33.20	4,663,790	-0.38(-1.12%)
Apr 16, 2012	33.21	33.99	33.21	33.57	3,796,524	+0.31(+0.94%)
Apr 13, 2012	33.69	33.72	33.08	33.26	2,808,363	-0.52(-1.54%)
Apr 12, 2012	33.05	33.90	32.97	33.78	3,142,500	+0.88(+2.68%)
Apr 11, 2012	32.83	33.01	32.68	32.90	1,866,338	+0.47(+1.45%)
Apr 10, 2012	32.89	33.01	32.36	32.42	3,394,815	-0.62(-1.88%)
Apr 09, 2012	33.26	33.26	32.85	33.05	2,062,115	-0.67(-1.98%)
Apr 05, 2012	33.46	33.85	33.34	33.71	2,115,639	+0.18(+0.55%)
Apr 04, 2012	33.84	33.90	33.52	33.53	2,119,797	-0.52(-1.52%)
Apr 03, 2012	33.98	34.12	33.84	34.05	3,118,732	-0.01(-0.04%)

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.