Indicators

Omnicom Group (NY: OMC )

93.19 +0.44 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.33	18.51	17.33	18.30	2,802,133	+0.85(+4.89%)
Nov 26, 2008	16.80	17.62	16.49	17.45	5,215,432	+0.34(+1.97%)
Nov 25, 2008	17.77	17.96	16.50	17.11	5,704,994	-0.15(-0.86%)
Nov 24, 2008	16.08	17.53	15.83	17.26	6,774,201	+1.42(+8.99%)
Nov 21, 2008	14.59	15.84	14.27	15.84	7,707,490	+1.46(+10.12%)
Nov 20, 2008	14.69	15.32	14.25	14.38	7,985,141	-0.29(-1.98%)
Nov 19, 2008	16.05	16.16	14.60	14.67	6,042,749	-1.40(-8.73%)
Nov 18, 2008	15.91	16.50	15.68	16.08	4,460,323	+0.07(+0.44%)
Nov 17, 2008	16.19	16.61	15.81	16.01	3,514,566	-0.43(-2.60%)
Nov 14, 2008	16.49	17.23	15.83	16.43	0	-0.14(-0.82%)
Nov 13, 2008	16.03	16.60	14.56	16.57	9,177,391	+0.67(+4.19%)
Nov 12, 2008	17.00	17.26	15.80	15.90	9,768,678	-1.29(-7.52%)
Nov 11, 2008	17.85	17.92	17.05	17.20	5,162,842	-1.02(-5.58%)
Nov 10, 2008	18.59	18.66	17.93	18.21	3,563,376	+0.07(+0.39%)
Nov 07, 2008	18.28	18.28	17.49	18.14	0	-0.05(-0.25%)
Nov 06, 2008	18.78	19.14	18.01	18.19	5,496,094	-1.05(-5.48%)
Nov 05, 2008	19.53	20.02	19.23	19.24	3,635,687	-0.52(-2.65%)
Nov 04, 2008	19.50	19.86	19.14	19.77	4,909,740	+0.87(+4.62%)

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.