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 (%)
Apr 29, 2011	32.74	33.01	32.65	32.78	3,145,434	+0.07(+0.20%)
Apr 28, 2011	32.92	33.07	32.61	32.71	3,934,974	-0.27(-0.83%)
Apr 27, 2011	32.62	33.06	32.46	32.98	4,225,405	+0.51(+1.58%)
Apr 26, 2011	32.39	32.78	32.11	32.47	3,063,738	+0.10(+0.31%)
Apr 25, 2011	32.14	32.75	32.12	32.37	4,306,454	-0.11(-0.35%)
Apr 21, 2011	32.32	32.71	32.15	32.48	4,334,572	+0.35(+1.08%)
Apr 20, 2011	31.71	32.21	31.62	32.14	7,732,580	+0.81(+2.57%)
Apr 19, 2011	31.32	31.64	30.68	31.33	10,350,842	-0.98(-3.03%)
Apr 18, 2011	31.88	32.44	31.58	32.31	5,174,250	+0.06(+0.19%)
Apr 15, 2011	32.12	32.39	32.08	32.25	4,224,156	+0.25(+0.79%)
Apr 14, 2011	31.88	32.04	31.48	32.00	3,452,316	-0.01(-0.02%)
Apr 13, 2011	32.18	32.21	31.76	32.00	2,961,754	-0.03(-0.08%)
Apr 12, 2011	32.16	32.20	31.78	32.03	2,407,589	-0.33(-1.03%)
Apr 11, 2011	32.59	32.72	32.20	32.36	3,009,619	-0.20(-0.61%)
Apr 08, 2011	32.76	32.80	32.40	32.56	2,690,687	-0.04(-0.12%)
Apr 07, 2011	32.53	32.66	32.12	32.60	2,343,728	+0.11(+0.35%)
Apr 06, 2011	32.61	32.64	32.37	32.49	1,815,162	+0.01(+0.04%)
Apr 05, 2011	32.56	32.80	32.40	32.48	2,261,013	-0.20(-0.61%)
Apr 04, 2011	32.72	32.98	32.56	32.68	2,912,832	-0.08(-0.24%)

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.