Indicators

Omnicom Group (NY: OMC )

97.66 +1.08 (+1.12%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.01	13.02	12.92	12.92	2,090,421	-0.10(-0.80%)
May 27, 2004	12.94	13.06	12.94	13.03	2,384,638	+0.08(+0.64%)
May 26, 2004	12.88	12.97	12.84	12.94	4,032,499	+0.04(+0.33%)
May 25, 2004	12.73	12.92	12.58	12.90	3,776,295	+0.17(+1.36%)
May 24, 2004	12.82	12.86	12.71	12.73	4,443,228	-0.06(-0.48%)
May 21, 2004	12.81	12.83	12.71	12.79	3,110,908	+0.01(+0.06%)
May 20, 2004	12.82	12.89	12.73	12.78	3,805,346	-0.08(-0.64%)
May 19, 2004	12.89	13.10	12.86	12.86	3,454,573	+0.03(+0.20%)
May 18, 2004	12.77	12.89	12.76	12.84	2,670,819	+0.12(+0.92%)
May 17, 2004	12.79	12.83	12.66	12.72	5,703,847	-0.23(-1.75%)
May 14, 2004	12.93	13.05	12.83	12.95	2,880,356	+0.04(+0.31%)
May 13, 2004	12.92	12.97	12.82	12.91	4,540,270	-0.03(-0.21%)
May 12, 2004	12.87	12.96	12.73	12.93	3,994,795	-0.04(-0.34%)
May 11, 2004	12.77	13.03	12.77	12.98	3,252,145	+0.19(+1.49%)
May 10, 2004	13.06	13.09	12.70	12.79	6,153,517	-0.30(-2.30%)
May 07, 2004	13.22	13.30	13.06	13.09	2,645,786	-0.14(-1.03%)
May 06, 2004	13.34	13.45	13.11	13.22	4,000,666	-0.24(-1.77%)
May 05, 2004	13.38	13.48	13.34	13.46	3,957,708	+0.07(+0.52%)
May 04, 2004	13.17	13.51	13.17	13.39	6,551,266	+0.20(+1.52%)

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.