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 (%)
Feb 28, 2011	33.17	33.74	33.09	33.74	3,718,509	+0.65(+1.96%)
Feb 25, 2011	32.52	33.19	32.44	33.09	3,874,844	+0.77(+2.38%)
Feb 24, 2011	31.97	32.50	31.78	32.32	4,276,468	+0.41(+1.29%)
Feb 23, 2011	32.33	32.50	31.64	31.91	3,309,949	-0.38(-1.17%)
Feb 22, 2011	33.02	33.20	32.25	32.29	4,338,590	-1.13(-3.37%)
Feb 18, 2011	33.35	33.70	33.23	33.41	2,924,589	+0.14(+0.42%)
Feb 17, 2011	33.03	33.47	32.76	33.27	2,583,023	+0.08(+0.24%)
Feb 16, 2011	32.61	33.29	32.61	33.19	4,121,687	+0.84(+2.58%)
Feb 15, 2011	32.88	33.14	31.96	32.36	5,221,120	-0.75(-2.26%)
Feb 14, 2011	32.69	33.11	32.48	33.11	3,633,131	+0.34(+1.05%)
Feb 11, 2011	32.31	32.91	32.21	32.76	2,018,552	+0.33(+1.02%)
Feb 10, 2011	31.83	32.58	31.76	32.43	3,410,931	+0.48(+1.51%)
Feb 09, 2011	31.94	32.08	31.68	31.95	1,414,212	+0.01(+0.02%)
Feb 08, 2011	31.65	32.01	31.60	31.94	3,458,054	+0.26(+0.82%)
Feb 07, 2011	31.67	31.75	31.53	31.68	3,094,880	-0.07(-0.23%)
Feb 04, 2011	31.11	31.76	31.05	31.76	3,935,291	+0.53(+1.70%)
Feb 03, 2011	30.54	31.32	30.41	31.23	4,158,754	+0.57(+1.86%)
Feb 02, 2011	30.25	30.80	30.25	30.66	2,037,655	+0.24(+0.78%)

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.