Indicators

Omnicom Group (NY: OMC )

96.13 -0.52 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	45.19	45.30	44.86	44.94	2,172,439	-0.62(-1.37%)
Sep 27, 2013	45.94	45.96	45.40	45.56	1,647,326	-0.06(-0.12%)
Sep 26, 2013	45.72	45.90	45.49	45.62	1,052,923	-0.13(-0.28%)
Sep 25, 2013	46.15	46.18	45.59	45.75	1,854,439	-0.08(-0.17%)
Sep 24, 2013	46.05	46.25	45.78	45.83	1,764,522	+0.03(+0.06%)
Sep 23, 2013	46.31	46.36	45.72	45.80	1,473,150	-0.38(-0.83%)
Sep 20, 2013	46.65	46.75	46.14	46.18	2,302,242	-0.01(-0.02%)
Sep 19, 2013	46.50	46.68	46.10	46.19	2,110,145	-0.31(-0.67%)
Sep 18, 2013	46.57	46.71	45.69	46.50	1,927,130	-0.21(-0.45%)
Sep 17, 2013	46.19	46.72	46.13	46.71	1,036,536	+0.48(+1.04%)
Sep 16, 2013	46.31	46.35	45.94	46.23	2,060,365	+0.46(+1.00%)
Sep 13, 2013	45.80	46.00	45.65	45.77	2,296,901	+0.30(+0.65%)
Sep 12, 2013	45.17	45.62	45.11	45.48	1,559,332	+0.00(+0.00%)
Sep 11, 2013	45.49	45.58	45.30	45.48	1,632,662	+0.50(+1.11%)
Sep 10, 2013	44.95	45.11	44.81	44.98	967,217	+0.27(+0.61%)
Sep 09, 2013	44.18	44.71	44.10	44.70	1,082,240	+0.63(+1.42%)
Sep 06, 2013	44.22	44.45	43.87	44.07	1,067,768	+0.06(+0.13%)
Sep 05, 2013	43.93	44.18	43.76	44.02	2,108,253	+0.58(+1.33%)
Sep 04, 2013	43.29	43.46	43.18	43.44	2,684,305	+0.73(+1.71%)

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.