Indicators

Omnicom Group (NY: OMC )

96.31 +0.49 (+0.51%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.61	13.79	13.44	13.73	4,573,647	+0.23(+1.68%)
Jan 28, 2005	13.61	13.61	13.42	13.51	4,166,627	-0.14(-1.04%)
Jan 27, 2005	13.56	13.68	13.40	13.65	4,217,002	+0.03(+0.21%)
Jan 26, 2005	13.63	13.75	13.55	13.62	3,603,845	-0.01(-0.06%)
Jan 25, 2005	13.61	13.74	13.61	13.63	1,744,284	+0.04(+0.26%)
Jan 24, 2005	13.61	13.70	13.57	13.59	2,451,084	-0.01(-0.05%)
Jan 21, 2005	13.75	13.77	13.56	13.60	3,039,517	-0.16(-1.18%)
Jan 20, 2005	13.83	13.91	13.76	13.76	2,803,402	-0.14(-1.00%)
Jan 19, 2005	14.05	14.11	13.84	13.90	2,772,188	-0.19(-1.32%)
Jan 18, 2005	13.90	14.14	13.84	14.09	3,887,554	+0.07(+0.49%)
Jan 14, 2005	13.88	14.04	13.79	14.02	3,157,575	+0.13(+0.92%)
Jan 13, 2005	13.92	13.95	13.87	13.89	3,633,514	-0.03(-0.22%)
Jan 12, 2005	13.74	13.94	13.72	13.92	3,999,739	+0.16(+1.16%)
Jan 11, 2005	13.71	13.80	13.62	13.76	2,853,469	-0.02(-0.13%)
Jan 10, 2005	13.75	13.81	13.68	13.78	4,514,619	+0.02(+0.12%)
Jan 07, 2005	13.78	13.78	13.69	13.76	2,816,383	+0.02(+0.18%)
Jan 06, 2005	13.61	13.77	13.61	13.74	3,697,796	+0.12(+0.91%)
Jan 05, 2005	13.68	13.70	13.59	13.61	3,302,829	-0.06(-0.47%)
Jan 04, 2005	13.69	13.88	13.61	13.68	6,651,398	-0.01(-0.06%)

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.