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 (%)
Dec 30, 2011	30.03	30.32	30.03	30.24	2,324,696	+0.21(+0.70%)
Dec 29, 2011	29.48	30.06	29.43	30.03	1,861,610	+0.61(+2.08%)
Dec 28, 2011	29.83	29.89	29.37	29.42	1,947,508	-0.45(-1.50%)
Dec 27, 2011	29.62	30.16	29.53	29.87	1,438,689	+0.08(+0.27%)
Dec 23, 2011	29.51	30.00	29.45	29.79	1,626,451	+0.83(+2.88%)
Dec 21, 2011	28.82	28.99	28.54	28.95	1,867,856	+0.13(+0.45%)
Dec 20, 2011	28.43	28.91	28.40	28.82	2,505,291	+0.90(+3.23%)
Dec 19, 2011	27.89	28.29	27.84	27.92	2,481,014	+0.05(+0.17%)
Dec 16, 2011	28.54	28.57	27.70	27.87	4,601,109	-0.45(-1.60%)
Dec 15, 2011	28.50	28.79	28.26	28.32	2,933,371	-0.13(-0.47%)
Dec 14, 2011	29.07	29.16	28.34	28.46	2,750,007	-0.69(-2.36%)
Dec 13, 2011	29.65	29.79	28.97	29.15	1,758,870	-0.36(-1.23%)
Dec 12, 2011	29.74	29.75	29.14	29.51	3,228,788	-0.57(-1.88%)
Dec 09, 2011	29.51	30.16	29.48	30.08	2,208,411	+0.76(+2.58%)
Dec 08, 2011	29.90	30.08	29.28	29.32	3,016,979	-0.68(-2.27%)
Dec 07, 2011	29.72	30.17	29.38	30.00	2,955,740	+0.09(+0.32%)
Dec 06, 2011	30.14	30.14	29.67	29.91	1,735,810	-0.26(-0.85%)
Dec 05, 2011	30.13	30.34	29.93	30.17	3,068,135	+0.53(+1.80%)
Dec 02, 2011	29.79	29.99	29.57	29.63	2,111,673	+0.10(+0.34%)

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.