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 (%)
Jun 28, 2013	44.41	44.79	44.21	44.27	2,610,201	-0.22(-0.49%)
Jun 27, 2013	44.27	44.66	44.16	44.49	1,519,008	+0.51(+1.17%)
Jun 26, 2013	43.80	44.18	43.49	43.98	1,443,510	+0.60(+1.38%)
Jun 25, 2013	43.51	43.82	43.18	43.38	2,086,229	+0.26(+0.60%)
Jun 24, 2013	43.35	43.46	43.12	43.12	2,216,923	-0.56(-1.29%)
Jun 21, 2013	43.85	43.89	43.14	43.68	3,407,893	+0.26(+0.60%)
Jun 20, 2013	43.85	44.07	43.18	43.42	1,913,125	-0.89(-2.00%)
Jun 19, 2013	45.03	45.24	44.30	44.31	1,278,724	-0.63(-1.41%)
Jun 18, 2013	44.66	45.06	44.54	44.94	1,205,692	+0.37(+0.84%)
Jun 17, 2013	44.49	44.80	44.33	44.57	1,273,624	+0.37(+0.84%)
Jun 14, 2013	44.33	44.50	44.01	44.20	1,301,235	-0.13(-0.29%)
Jun 13, 2013	43.30	44.44	43.20	44.32	2,089,050	+1.06(+2.46%)
Jun 12, 2013	44.02	44.02	43.16	43.26	1,727,373	-0.26(-0.60%)
Jun 11, 2013	43.60	44.16	43.49	43.52	2,196,102	-0.64(-1.44%)
Jun 10, 2013	44.82	44.93	43.95	44.16	2,815,035	-0.57(-1.28%)
Jun 07, 2013	43.77	44.75	42.75	44.73	7,185,787	+2.05(+4.80%)
Jun 06, 2013	42.35	42.68	42.07	42.68	2,070,066	+0.34(+0.81%)
Jun 05, 2013	43.26	43.26	42.06	42.34	4,097,338	-0.99(-2.29%)
Jun 04, 2013	43.48	43.84	42.97	43.33	3,095,893	-0.08(-0.18%)

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.