Indicators

Omnicom Group (NY: OMC )

95.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.61	13.78	13.44	13.73	4,574,691	+0.23(+1.68%)
Jan 28, 2005	13.61	13.61	13.42	13.50	4,167,577	-0.14(-1.04%)
Jan 27, 2005	13.56	13.67	13.40	13.65	4,217,964	+0.03(+0.21%)
Jan 26, 2005	13.63	13.75	13.54	13.62	3,604,667	-0.01(-0.06%)
Jan 25, 2005	13.61	13.73	13.61	13.63	1,744,682	+0.04(+0.26%)
Jan 24, 2005	13.60	13.70	13.56	13.59	2,451,643	-0.01(-0.05%)
Jan 21, 2005	13.75	13.77	13.55	13.60	3,040,211	-0.16(-1.18%)
Jan 20, 2005	13.83	13.91	13.75	13.76	2,804,042	-0.14(-1.00%)
Jan 19, 2005	14.04	14.10	13.83	13.90	2,772,821	-0.19(-1.32%)
Jan 18, 2005	13.89	14.14	13.84	14.08	3,888,441	+0.07(+0.49%)
Jan 14, 2005	13.88	14.03	13.79	14.02	3,158,295	+0.13(+0.92%)
Jan 13, 2005	13.92	13.94	13.86	13.89	3,634,343	-0.03(-0.22%)
Jan 12, 2005	13.74	13.93	13.71	13.92	4,000,652	+0.16(+1.16%)
Jan 11, 2005	13.70	13.80	13.62	13.76	2,854,120	-0.02(-0.13%)
Jan 10, 2005	13.75	13.81	13.68	13.78	4,515,648	+0.02(+0.12%)
Jan 07, 2005	13.78	13.78	13.69	13.76	2,817,025	+0.02(+0.18%)
Jan 06, 2005	13.61	13.76	13.61	13.74	3,698,640	+0.12(+0.92%)
Jan 05, 2005	13.68	13.70	13.59	13.61	3,303,582	-0.06(-0.47%)
Jan 04, 2005	13.68	13.88	13.60	13.68	6,652,915	-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.