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 (%)
Jan 30, 2004	13.46	13.47	13.33	13.33	4,910,204	-0.12(-0.90%)
Jan 29, 2004	13.39	13.58	13.39	13.45	5,316,606	-0.14(-1.01%)
Jan 28, 2004	13.99	14.01	13.53	13.59	5,592,280	-0.38(-2.73%)
Jan 27, 2004	13.99	14.01	13.93	13.97	1,925,388	+0.02(+0.13%)
Jan 26, 2004	13.91	13.98	13.85	13.95	2,072,805	+0.02(+0.12%)
Jan 23, 2004	13.96	14.02	13.88	13.94	2,568,833	+0.02(+0.12%)
Jan 22, 2004	13.94	14.01	13.87	13.92	2,240,311	-0.00(-0.01%)
Jan 21, 2004	14.01	14.01	13.83	13.92	2,085,786	-0.09(-0.65%)
Jan 20, 2004	13.91	14.04	13.83	14.01	2,809,274	+0.00(+0.02%)
Jan 16, 2004	14.16	14.16	14.01	14.01	2,192,717	-0.12(-0.86%)
Jan 15, 2004	14.06	14.15	13.97	14.13	3,415,324	-0.00(-0.01%)
Jan 14, 2004	14.08	14.22	14.05	14.13	1,902,209	+0.07(+0.48%)
Jan 13, 2004	14.07	14.23	13.97	14.07	3,654,529	+0.01(+0.05%)
Jan 12, 2004	14.02	14.07	13.93	14.06	2,514,131	+0.06(+0.44%)
Jan 09, 2004	14.31	14.31	14.00	14.00	3,190,334	-0.35(-2.46%)
Jan 08, 2004	14.12	14.37	13.98	14.35	3,504,330	+0.24(+1.72%)
Jan 07, 2004	14.21	14.28	14.09	14.11	3,235,765	-0.20(-1.40%)
Jan 06, 2004	14.14	14.32	14.13	14.31	2,489,406	+0.09(+0.64%)
Jan 05, 2004	14.15	14.31	14.11	14.22	2,810,511	+0.13(+0.90%)

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.