Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.78	19.93	19.39	19.73	4,797,915	+0.00(+0.00%)
May 28, 2009	19.97	20.04	19.49	19.73	3,254,463	-0.01(-0.07%)
May 27, 2009	20.09	20.28	19.71	19.75	3,221,464	-0.27(-1.36%)
May 26, 2009	19.58	20.15	19.39	20.02	3,341,784	+0.34(+1.74%)
May 22, 2009	19.62	20.02	19.57	19.68	3,221,001	-0.06(-0.29%)
May 21, 2009	19.98	20.10	19.59	19.73	3,388,611	-0.45(-2.21%)
May 20, 2009	20.62	20.69	20.12	20.18	3,177,424	-0.32(-1.55%)
May 19, 2009	20.61	20.75	20.47	20.50	3,127,868	-0.19(-0.91%)
May 18, 2009	20.17	20.72	20.17	20.68	3,644,204	+0.65(+3.23%)
May 15, 2009	20.22	20.51	19.96	20.04	2,730,222	-0.19(-0.93%)
May 14, 2009	19.84	20.41	19.68	20.23	3,285,575	+0.25(+1.26%)
May 13, 2009	20.32	20.32	19.86	19.97	3,749,846	-0.65(-3.14%)
May 12, 2009	20.82	21.04	20.28	20.62	4,663,356	-0.13(-0.62%)
May 11, 2009	20.81	20.96	20.46	20.75	3,912,269	-0.17(-0.80%)
May 08, 2009	20.69	21.20	20.19	20.92	5,401,460	+0.09(+0.43%)
May 07, 2009	21.43	21.48	20.68	20.83	3,983,384	-0.42(-1.98%)
May 06, 2009	21.23	21.35	21.01	21.25	3,413,260	+0.19(+0.89%)
May 05, 2009	20.92	21.24	20.76	21.06	4,596,600	+0.25(+1.21%)
May 04, 2009	20.68	20.83	20.60	20.81	4,549,936	+0.26(+1.26%)

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.