Indicators

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.99	15.36	14.88	15.14	4,306,365	+0.25(+1.70%)
Mar 30, 2009	15.14	15.25	14.70	14.89	4,069,192	-1.26(-7.81%)
Mar 26, 2009	16.20	16.22	15.76	16.15	6,015,385	+0.27(+1.71%)
Mar 25, 2009	16.10	16.38	15.55	15.88	4,904,823	-0.12(-0.77%)
Mar 24, 2009	15.96	16.20	15.78	16.00	4,678,138	-0.15(-0.92%)
Mar 23, 2009	15.78	16.15	15.72	16.15	5,852,452	+0.76(+4.92%)
Mar 20, 2009	16.04	16.31	15.32	15.40	6,213,675	-0.52(-3.26%)
Mar 19, 2009	16.02	16.17	15.79	15.91	4,546,235	-0.04(-0.22%)
Mar 18, 2009	15.47	16.09	15.23	15.95	5,186,482	+0.41(+2.65%)
Mar 17, 2009	15.15	15.54	14.79	15.54	4,315,367	+0.37(+2.43%)
Mar 16, 2009	15.47	15.68	15.16	15.17	3,896,841	-0.11(-0.72%)
Mar 13, 2009	15.19	15.39	14.95	15.28	0	+0.32(+2.12%)
Mar 12, 2009	14.41	15.05	14.24	14.96	6,092,246	+0.55(+3.82%)
Mar 11, 2009	14.53	14.72	14.23	14.41	5,499,680	-0.04(-0.27%)
Mar 10, 2009	13.82	14.49	13.00	14.45	10,549,327	+0.17(+1.22%)
Mar 09, 2009	14.39	14.71	14.11	14.28	6,481,024	-0.33(-2.26%)
Mar 06, 2009	14.87	15.12	14.15	14.61	0	-0.15(-1.01%)
Mar 05, 2009	15.10	15.27	14.57	14.75	6,718,790	-0.73(-4.72%)
Mar 04, 2009	14.88	15.74	14.66	15.49	6,829,674	+0.85(+5.79%)

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.