Indicators

Omnicom Group (NY: OMC )

96.13 -0.52 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	45.20	45.31	44.87	44.95	2,171,944	-0.62(-1.37%)
Sep 27, 2013	45.95	45.97	45.41	45.57	1,646,950	-0.06(-0.12%)
Sep 26, 2013	45.73	45.91	45.50	45.63	1,052,683	-0.13(-0.28%)
Sep 25, 2013	46.16	46.19	45.60	45.76	1,854,016	-0.08(-0.17%)
Sep 24, 2013	46.06	46.26	45.79	45.84	1,764,120	+0.03(+0.06%)
Sep 23, 2013	46.32	46.37	45.73	45.81	1,472,814	-0.38(-0.83%)
Sep 20, 2013	46.66	46.76	46.15	46.19	2,301,717	-0.01(-0.02%)
Sep 19, 2013	46.51	46.69	46.11	46.20	2,109,664	-0.31(-0.67%)
Sep 18, 2013	46.58	46.73	45.70	46.51	1,926,690	-0.21(-0.45%)
Sep 17, 2013	46.20	46.73	46.14	46.72	1,036,299	+0.48(+1.04%)
Sep 16, 2013	46.32	46.36	45.95	46.24	2,059,896	+0.46(+1.00%)
Sep 13, 2013	45.81	46.01	45.66	45.78	2,296,377	+0.30(+0.65%)
Sep 12, 2013	45.18	45.63	45.12	45.49	1,558,977	+0.00(+0.00%)
Sep 11, 2013	45.50	45.59	45.31	45.49	1,632,290	+0.50(+1.11%)
Sep 10, 2013	44.96	45.12	44.82	44.99	966,996	+0.27(+0.61%)
Sep 09, 2013	44.19	44.72	44.11	44.71	1,081,993	+0.63(+1.42%)
Sep 06, 2013	44.23	44.46	43.88	44.08	1,067,525	+0.06(+0.13%)
Sep 05, 2013	43.94	44.19	43.77	44.03	2,107,772	+0.58(+1.33%)
Sep 04, 2013	43.30	43.47	43.19	43.45	2,683,693	+0.73(+1.71%)

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.