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 (%)
May 29, 2015	55.62	55.71	54.79	55.14	3,173,410	-0.62(-1.11%)
May 28, 2015	55.90	55.93	55.56	55.76	1,491,045	-0.19(-0.34%)
May 27, 2015	56.07	56.21	55.72	55.96	2,406,587	+0.09(+0.16%)
May 26, 2015	56.81	56.84	55.71	55.87	2,251,390	-1.08(-1.90%)
May 22, 2015	57.35	56.95	56.95	56.95	1,519,207	-0.46(-0.80%)
May 21, 2015	57.44	57.66	57.25	57.41	1,168,052	+0.01(+0.03%)
May 20, 2015	57.69	57.92	57.21	57.39	1,474,022	-0.16(-0.28%)
May 19, 2015	57.92	58.15	57.51	57.55	1,637,346	-0.17(-0.29%)
May 18, 2015	57.71	57.97	57.67	57.72	1,684,512	-0.08(-0.14%)
May 15, 2015	57.61	57.81	57.53	57.81	2,482,011	+0.25(+0.44%)
May 14, 2015	57.17	57.59	56.87	57.55	1,476,256	+0.76(+1.34%)
May 13, 2015	56.57	56.99	56.53	56.79	1,093,617	+0.25(+0.44%)
May 12, 2015	56.54	56.70	56.10	56.54	1,045,512	-0.35(-0.61%)
May 11, 2015	57.07	57.57	56.89	56.89	1,379,765	-0.15(-0.26%)
May 08, 2015	57.05	57.72	56.89	57.04	1,258,508	+0.59(+1.05%)
May 07, 2015	56.43	56.70	56.07	56.44	1,690,078	+0.41(+0.73%)
May 06, 2015	56.49	56.85	55.79	56.04	1,823,196	-0.39(-0.70%)
May 05, 2015	56.84	57.15	56.41	56.43	1,656,990	-0.59(-1.04%)
May 04, 2015	56.96	57.26	56.83	57.02	1,107,763	+0.24(+0.42%)

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.