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 (%)
May 24, 2011	31.22	31.29	30.83	30.87	3,299,351	-0.27(-0.88%)
May 23, 2011	31.44	31.46	31.11	31.14	2,478,022	-0.66(-2.07%)
May 20, 2011	32.06	32.23	31.74	31.80	3,306,645	-0.19(-0.60%)
May 19, 2011	32.22	32.42	31.94	32.00	2,737,313	-0.17(-0.54%)
May 18, 2011	31.50	32.18	31.44	32.17	2,624,805	+0.73(+2.31%)
May 17, 2011	31.53	31.61	31.22	31.44	2,748,334	-0.15(-0.46%)
May 16, 2011	31.84	32.02	31.53	31.59	1,993,204	-0.37(-1.15%)
May 13, 2011	32.30	32.39	31.93	31.96	2,355,470	-0.33(-1.01%)
May 12, 2011	31.63	32.32	31.49	32.28	4,593,324	+0.55(+1.72%)
May 11, 2011	31.91	32.02	31.64	31.74	2,970,516	-0.20(-0.63%)
May 10, 2011	31.71	32.01	31.60	31.94	2,207,775	+0.28(+0.88%)
May 09, 2011	31.73	31.88	31.53	31.66	3,183,102	-0.15(-0.46%)
May 06, 2011	32.32	32.50	31.66	31.80	3,787,357	-0.24(-0.75%)
May 05, 2011	31.96	32.37	31.84	32.04	2,504,152	-0.17(-0.52%)
May 04, 2011	32.52	32.64	31.94	32.21	3,325,238	-0.26(-0.80%)
May 03, 2011	32.66	32.71	32.16	32.47	2,414,015	-0.33(-1.00%)

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.