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 (%)
Dec 29, 2006	16.80	16.98	16.77	16.91	2,579,001	+0.04(+0.26%)
Dec 28, 2006	16.82	16.90	16.75	16.87	2,042,675	+0.05(+0.31%)
Dec 27, 2006	16.64	16.85	16.64	16.81	3,088,743	+0.18(+1.06%)
Dec 26, 2006	16.70	16.70	16.59	16.64	2,174,670	-0.03(-0.17%)
Dec 22, 2006	16.81	16.81	16.64	16.66	2,850,719	-0.12(-0.73%)
Dec 21, 2006	16.86	16.97	16.75	16.79	3,170,969	-0.05(-0.30%)
Dec 20, 2006	17.02	17.09	16.83	16.84	4,414,875	-0.25(-1.47%)
Dec 19, 2006	17.12	17.13	16.97	17.09	2,813,625	-0.04(-0.26%)
Dec 18, 2006	17.14	17.15	17.06	17.13	1,986,724	+0.01(+0.05%)
Dec 15, 2006	17.10	17.16	17.09	17.12	4,794,167	+0.03(+0.15%)
Dec 14, 2006	17.02	17.15	16.95	17.10	2,611,459	+0.04(+0.26%)
Dec 13, 2006	16.97	17.14	16.96	17.05	2,640,826	+0.09(+0.55%)
Dec 12, 2006	16.81	17.05	16.72	16.96	2,685,030	+0.14(+0.82%)
Dec 11, 2006	16.81	16.87	16.75	16.82	1,755,810	+0.01(+0.07%)
Dec 08, 2006	16.81	16.84	16.71	16.81	2,174,361	+0.03(+0.19%)
Dec 07, 2006	16.79	16.85	16.74	16.78	2,181,162	-0.04(-0.24%)
Dec 06, 2006	16.94	16.94	16.79	16.82	1,609,287	-0.11(-0.64%)
Dec 05, 2006	16.88	16.97	16.78	16.93	1,881,623	+0.11(+0.68%)
Dec 04, 2006	16.76	16.87	16.69	16.81	3,238,049	+0.12(+0.72%)

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.