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 (%)
Jul 29, 2011	31.65	31.93	31.36	31.43	5,702,521	-0.39(-1.22%)
Jul 28, 2011	31.49	32.04	31.15	31.82	5,320,219	+0.33(+1.04%)
Jul 27, 2011	31.84	31.88	31.45	31.49	3,900,714	-0.55(-1.71%)
Jul 26, 2011	32.00	32.28	31.79	32.04	2,532,407	-0.01(-0.02%)
Jul 25, 2011	32.18	32.42	32.01	32.05	1,913,994	-0.48(-1.46%)
Jul 22, 2011	32.55	32.60	32.47	32.53	1,781,433	-0.15(-0.45%)
Jul 21, 2011	32.40	32.83	32.36	32.67	2,899,344	+0.46(+1.41%)
Jul 20, 2011	32.59	32.60	32.11	32.22	2,605,272	-0.23(-0.70%)
Jul 19, 2011	32.96	33.20	32.17	32.45	4,383,660	+0.63(+1.98%)
Jul 18, 2011	31.61	31.97	31.40	31.82	3,898,323	+0.13(+0.42%)
Jul 15, 2011	31.71	31.88	31.46	31.68	3,556,973	+0.12(+0.38%)
Jul 14, 2011	31.94	32.17	31.48	31.56	2,407,206	-0.32(-1.01%)
Jul 13, 2011	32.09	32.35	31.81	31.88	2,328,212	-0.01(-0.02%)
Jul 12, 2011	31.96	32.16	31.82	31.89	2,313,383	-0.19(-0.58%)
Jul 11, 2011	32.24	32.45	32.00	32.08	2,112,324	-0.50(-1.54%)
Jul 08, 2011	32.57	32.59	32.38	32.58	1,952,845	-0.32(-0.98%)
Jul 07, 2011	32.84	32.95	32.61	32.90	2,132,851	+0.38(+1.17%)
Jul 06, 2011	32.57	32.61	32.41	32.52	2,033,908	-0.13(-0.39%)
Jul 05, 2011	32.53	32.83	32.43	32.65	2,177,099	-0.01(-0.02%)

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.