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 (%)
Jul 29, 2011	31.64	31.92	31.35	31.43	5,703,822	-0.39(-1.22%)
Jul 28, 2011	31.49	32.03	31.14	31.81	5,321,433	+0.33(+1.04%)
Jul 27, 2011	31.83	31.87	31.45	31.49	3,901,605	-0.55(-1.71%)
Jul 26, 2011	32.00	32.28	31.78	32.04	2,532,985	-0.01(-0.02%)
Jul 25, 2011	32.18	32.42	32.00	32.04	1,914,431	-0.48(-1.46%)
Jul 22, 2011	32.54	32.59	32.46	32.52	1,781,839	-0.15(-0.45%)
Jul 21, 2011	32.40	32.82	32.36	32.67	2,900,005	+0.46(+1.41%)
Jul 20, 2011	32.59	32.59	32.10	32.21	2,605,867	-0.23(-0.70%)
Jul 19, 2011	32.95	33.19	32.16	32.44	4,384,660	+0.63(+1.98%)
Jul 18, 2011	31.60	31.96	31.39	31.81	3,899,213	+0.13(+0.42%)
Jul 15, 2011	31.71	31.88	31.45	31.67	3,557,784	+0.12(+0.38%)
Jul 14, 2011	31.93	32.16	31.47	31.55	2,407,756	-0.32(-1.01%)
Jul 13, 2011	32.08	32.34	31.80	31.88	2,328,744	-0.01(-0.02%)
Jul 12, 2011	31.95	32.15	31.81	31.88	2,313,911	-0.19(-0.58%)
Jul 11, 2011	32.24	32.44	32.00	32.07	2,112,806	-0.50(-1.54%)
Jul 08, 2011	32.56	32.59	32.38	32.57	1,953,291	-0.32(-0.98%)
Jul 07, 2011	32.83	32.95	32.60	32.89	2,133,338	+0.38(+1.17%)
Jul 06, 2011	32.56	32.61	32.40	32.51	2,034,372	-0.13(-0.39%)
Jul 05, 2011	32.52	32.82	32.42	32.64	2,177,595	-0.01(-0.02%)

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.