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 (%)
Jan 31, 2006	13.37	13.39	13.23	13.23	3,568,304	-0.15(-1.09%)
Jan 30, 2006	13.54	13.55	13.37	13.38	2,452,320	-0.20(-1.48%)
Jan 27, 2006	13.44	13.62	13.40	13.58	2,383,093	+0.14(+1.06%)
Jan 26, 2006	13.47	13.55	13.39	13.44	2,944,330	-0.04(-0.26%)
Jan 25, 2006	13.63	13.64	13.37	13.47	3,285,831	-0.16(-1.16%)
Jan 24, 2006	13.48	13.69	13.48	13.63	2,766,625	+0.19(+1.43%)
Jan 23, 2006	13.43	13.58	13.40	13.44	2,071,878	+0.01(+0.08%)
Jan 20, 2006	13.83	13.83	13.40	13.43	3,337,752	-0.26(-1.93%)
Jan 19, 2006	13.45	13.71	13.40	13.69	2,714,087	+0.27(+2.00%)
Jan 18, 2006	13.59	13.61	13.42	13.42	2,948,347	-0.19(-1.41%)
Jan 17, 2006	13.67	13.73	13.52	13.61	2,617,663	-0.13(-0.94%)
Jan 13, 2006	13.70	13.75	13.65	13.74	1,526,403	+0.06(+0.47%)
Jan 12, 2006	13.75	13.75	13.64	13.68	2,017,485	-0.08(-0.60%)
Jan 11, 2006	13.70	13.78	13.68	13.76	2,714,087	+0.08(+0.60%)
Jan 10, 2006	13.69	13.74	13.64	13.68	1,817,529	-0.07(-0.52%)
Jan 09, 2006	13.88	13.88	13.74	13.75	2,411,217	-0.15(-1.09%)
Jan 06, 2006	13.83	13.91	13.75	13.90	1,836,999	+0.14(+1.05%)
Jan 05, 2006	13.99	14.01	13.73	13.76	4,030,953	-0.25(-1.79%)
Jan 04, 2006	13.94	14.08	13.93	14.01	2,346,625	+0.08(+0.56%)

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.