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 (%)
Jan 31, 2011	29.79	29.95	29.58	29.75	2,737,398	+0.04(+0.13%)
Jan 28, 2011	30.63	30.70	29.69	29.71	4,095,618	-0.95(-3.09%)
Jan 27, 2011	30.58	30.71	30.42	30.66	1,798,867	-0.06(-0.19%)
Jan 26, 2011	30.45	30.93	30.38	30.72	2,611,385	+0.29(+0.94%)
Jan 25, 2011	30.20	30.46	30.01	30.43	2,438,471	+0.12(+0.39%)
Jan 24, 2011	30.13	30.34	29.91	30.31	2,383,222	+0.13(+0.44%)
Jan 21, 2011	30.38	30.48	30.09	30.18	2,917,471	-0.02(-0.07%)
Jan 20, 2011	30.11	30.38	30.01	30.20	2,956,520	+0.08(+0.26%)
Jan 19, 2011	30.10	30.46	29.99	30.12	3,421,006	-0.04(-0.13%)
Jan 18, 2011	29.69	30.24	29.60	30.16	5,048,212	+0.44(+1.49%)
Jan 14, 2011	29.69	29.87	29.54	29.71	4,823,365	-0.01(-0.02%)
Jan 13, 2011	30.04	30.07	29.67	29.72	4,060,438	-0.35(-1.17%)
Jan 12, 2011	30.83	30.83	29.75	30.07	7,001,854	-0.43(-1.41%)
Jan 11, 2011	30.73	30.78	30.47	30.50	2,671,710	-0.16(-0.52%)
Jan 10, 2011	30.83	30.96	30.56	30.66	3,729,611	-0.49(-1.57%)
Jan 07, 2011	31.42	31.48	30.97	31.15	5,056,362	-0.27(-0.84%)
Jan 06, 2011	31.06	31.49	30.81	31.42	3,990,531	+0.36(+1.15%)
Jan 05, 2011	30.53	31.13	30.09	31.06	2,722,115	+0.38(+1.23%)
Jan 04, 2011	30.72	30.72	30.35	30.68	3,369,882	+0.03(+0.11%)

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.