Indicators

Omnicom Group (NY: OMC )

95.69 +0.62 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.41	14.49	14.28	14.32	4,812,405	-0.13(-0.87%)
Jul 28, 2006	14.57	14.58	14.44	14.44	7,279,196	-0.12(-0.86%)
Jul 27, 2006	14.35	14.60	14.35	14.57	5,009,934	+0.24(+1.69%)
Jul 26, 2006	13.97	14.47	13.97	14.32	4,009,307	+0.36(+2.56%)
Jul 25, 2006	14.12	14.22	13.76	13.97	4,480,718	-0.38(-2.68%)
Jul 24, 2006	14.15	14.40	14.15	14.35	4,272,679	+0.20(+1.41%)
Jul 21, 2006	14.26	14.29	14.03	14.15	2,828,772	-0.04(-0.26%)
Jul 20, 2006	14.23	14.28	14.14	14.19	3,075,142	-0.04(-0.31%)
Jul 19, 2006	13.83	14.32	13.84	14.23	4,817,660	+0.40(+2.91%)
Jul 18, 2006	13.82	13.87	13.61	13.83	2,706,359	+0.01(+0.08%)
Jul 17, 2006	13.74	13.87	13.74	13.82	2,480,701	+0.01(+0.11%)
Jul 14, 2006	13.89	13.92	13.70	13.81	3,575,300	-0.09(-0.68%)
Jul 13, 2006	14.10	14.10	13.86	13.90	2,907,598	-0.20(-1.45%)
Jul 12, 2006	14.18	14.25	14.06	14.10	3,106,054	-0.06(-0.41%)
Jul 11, 2006	14.21	14.30	14.12	14.16	2,488,738	-0.06(-0.43%)
Jul 10, 2006	14.27	14.35	14.18	14.22	1,763,538	-0.00(-0.03%)
Jul 07, 2006	14.36	14.40	14.20	14.23	2,555,199	-0.14(-0.97%)
Jul 06, 2006	14.48	14.48	14.29	14.37	1,984,251	-0.07(-0.48%)
Jul 05, 2006	14.56	14.58	14.41	14.44	3,342,223	-0.14(-0.97%)

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.