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 31, 2011	29.80	29.95	29.59	29.75	2,736,773	+0.04(+0.13%)
Jan 28, 2011	30.64	30.71	29.69	29.71	4,094,684	-0.95(-3.09%)
Jan 27, 2011	30.58	30.72	30.43	30.66	1,798,457	-0.06(-0.19%)
Jan 26, 2011	30.46	30.94	30.39	30.72	2,610,789	+0.29(+0.94%)
Jan 25, 2011	30.20	30.47	30.02	30.44	2,437,915	+0.12(+0.39%)
Jan 24, 2011	30.14	30.34	29.92	30.32	2,382,679	+0.13(+0.44%)
Jan 21, 2011	30.38	30.49	30.10	30.19	2,916,805	-0.02(-0.07%)
Jan 20, 2011	30.11	30.39	30.01	30.20	2,955,846	+0.08(+0.26%)
Jan 19, 2011	30.11	30.46	30.00	30.13	3,420,226	-0.04(-0.13%)
Jan 18, 2011	29.70	30.24	29.61	30.17	5,047,060	+0.44(+1.49%)
Jan 14, 2011	29.69	29.87	29.55	29.72	4,822,265	-0.01(-0.02%)
Jan 13, 2011	30.05	30.08	29.67	29.73	4,059,512	-0.35(-1.17%)
Jan 12, 2011	30.83	30.83	29.76	30.08	7,000,257	-0.43(-1.41%)
Jan 11, 2011	30.74	30.79	30.48	30.51	2,671,101	-0.16(-0.52%)
Jan 10, 2011	30.84	30.97	30.56	30.67	3,728,761	-0.49(-1.57%)
Jan 07, 2011	31.42	31.48	30.97	31.16	5,055,209	-0.27(-0.84%)
Jan 06, 2011	31.07	31.50	30.81	31.42	3,989,621	+0.36(+1.15%)
Jan 05, 2011	30.54	31.13	30.10	31.07	2,721,494	+0.38(+1.23%)
Jan 04, 2011	30.73	30.73	30.36	30.69	3,369,114	+0.03(+0.11%)

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.