Indicators

Omnicom Group (NY: OMC )

95.69 +0.62 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.46	13.47	13.33	13.33	4,911,324	-0.12(-0.90%)
Jan 29, 2004	13.38	13.58	13.38	13.45	5,317,819	-0.14(-1.01%)
Jan 28, 2004	13.98	14.01	13.53	13.59	5,593,556	-0.38(-2.73%)
Jan 27, 2004	13.99	14.01	13.93	13.97	1,925,827	+0.02(+0.13%)
Jan 26, 2004	13.91	13.98	13.85	13.95	2,073,278	+0.02(+0.12%)
Jan 23, 2004	13.96	14.02	13.88	13.93	2,569,419	+0.02(+0.12%)
Jan 22, 2004	13.94	14.01	13.87	13.92	2,240,822	-0.00(-0.01%)
Jan 21, 2004	14.01	14.01	13.83	13.92	2,086,261	-0.09(-0.65%)
Jan 20, 2004	13.91	14.03	13.83	14.01	2,809,915	+0.00(+0.02%)
Jan 16, 2004	14.15	14.15	14.01	14.01	2,193,218	-0.12(-0.86%)
Jan 15, 2004	14.06	14.14	13.97	14.13	3,416,103	-0.00(-0.01%)
Jan 14, 2004	14.07	14.22	14.05	14.13	1,902,643	+0.07(+0.48%)
Jan 13, 2004	14.06	14.23	13.97	14.06	3,655,363	+0.01(+0.05%)
Jan 12, 2004	14.02	14.07	13.92	14.06	2,514,704	+0.06(+0.44%)
Jan 09, 2004	14.31	14.31	13.99	13.99	3,191,062	-0.35(-2.46%)
Jan 08, 2004	14.12	14.37	13.98	14.35	3,505,130	+0.24(+1.72%)
Jan 07, 2004	14.21	14.27	14.08	14.10	3,236,503	-0.20(-1.40%)
Jan 06, 2004	14.14	14.31	14.13	14.30	2,489,974	+0.09(+0.64%)
Jan 05, 2004	14.15	14.30	14.10	14.21	2,811,152	+0.13(+0.90%)

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.