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 (%)
May 24, 2011	31.22	31.28	30.82	30.86	3,300,104	-0.27(-0.88%)
May 23, 2011	31.43	31.46	31.10	31.14	2,478,587	-0.66(-2.07%)
May 20, 2011	32.06	32.22	31.74	31.80	3,307,399	-0.19(-0.60%)
May 19, 2011	32.22	32.42	31.93	31.99	2,737,937	-0.17(-0.54%)
May 18, 2011	31.49	32.18	31.44	32.16	2,625,403	+0.73(+2.31%)
May 17, 2011	31.52	31.60	31.21	31.44	2,748,962	-0.15(-0.46%)
May 16, 2011	31.83	32.01	31.52	31.58	1,993,659	-0.37(-1.15%)
May 13, 2011	32.29	32.38	31.92	31.95	2,356,008	-0.33(-1.01%)
May 12, 2011	31.62	32.31	31.48	32.28	4,594,372	+0.55(+1.72%)
May 11, 2011	31.90	32.01	31.63	31.73	2,971,194	-0.20(-0.63%)
May 10, 2011	31.70	32.00	31.59	31.93	2,208,279	+0.28(+0.88%)
May 09, 2011	31.72	31.87	31.52	31.65	3,183,828	-0.15(-0.46%)
May 06, 2011	32.32	32.50	31.66	31.80	3,788,221	-0.24(-0.75%)
May 05, 2011	31.96	32.36	31.84	32.04	2,504,723	-0.17(-0.52%)
May 04, 2011	32.52	32.63	31.94	32.20	3,325,997	-0.26(-0.80%)
May 03, 2011	32.66	32.70	32.16	32.46	2,414,566	-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.