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 (%)
Mar 28, 2013	41.09	41.39	40.83	41.21	4,444,509	+0.18(+0.44%)
Mar 27, 2013	40.90	41.15	40.73	41.03	1,607,501	-0.18(-0.42%)
Mar 26, 2013	41.11	41.24	40.74	41.21	1,639,718	+0.34(+0.82%)
Mar 25, 2013	41.36	41.36	40.65	40.87	1,222,260	-0.29(-0.71%)
Mar 22, 2013	41.11	41.17	40.72	41.16	1,549,682	+0.36(+0.87%)
Mar 21, 2013	40.97	41.10	40.60	40.81	1,325,208	-0.37(-0.90%)
Mar 20, 2013	41.15	41.39	40.86	41.18	1,686,717	+0.22(+0.55%)
Mar 19, 2013	41.40	41.49	40.53	40.95	2,480,363	-0.29(-0.71%)
Mar 18, 2013	41.54	41.84	41.18	41.25	2,273,914	-0.77(-1.83%)
Mar 15, 2013	41.60	42.02	41.42	42.02	3,297,333	+0.34(+0.81%)
Mar 14, 2013	41.64	41.74	41.50	41.68	1,913,194	+0.15(+0.35%)
Mar 13, 2013	41.48	41.73	41.19	41.53	1,946,653	+0.16(+0.39%)
Mar 12, 2013	41.40	41.48	41.22	41.37	1,818,406	-0.11(-0.27%)
Mar 11, 2013	41.13	41.58	41.05	41.49	1,668,286	+0.32(+0.78%)
Mar 08, 2013	40.67	41.23	40.67	41.16	1,464,601	+0.61(+1.50%)
Mar 07, 2013	40.52	40.62	40.41	40.55	1,132,907	+0.13(+0.33%)
Mar 06, 2013	40.55	40.66	40.22	40.42	1,321,474	-0.05(-0.12%)
Mar 05, 2013	40.67	40.79	40.40	40.47	2,910,136	-0.03(-0.07%)
Mar 04, 2013	39.91	40.53	39.85	40.50	2,541,567	+0.45(+1.12%)

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.