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, 2007	16.88	17.03	16.79	17.02	2,654,427	+0.11(+0.62%)
Jan 30, 2007	16.82	16.94	16.70	16.91	2,592,912	+0.11(+0.68%)
Jan 29, 2007	16.69	16.85	16.63	16.80	3,267,724	+0.06(+0.34%)
Jan 26, 2007	16.73	16.79	16.61	16.74	2,667,410	+0.00(+0.00%)
Jan 25, 2007	16.84	16.89	16.72	16.74	2,543,143	-0.10(-0.59%)
Jan 24, 2007	16.84	16.89	16.71	16.84	2,567,255	-0.02(-0.12%)
Jan 23, 2007	16.76	16.91	16.71	16.86	2,741,599	+0.13(+0.80%)
Jan 22, 2007	16.85	16.89	16.65	16.72	2,781,167	-0.17(-0.99%)
Jan 19, 2007	16.73	16.94	16.64	16.89	3,176,533	+0.16(+0.93%)
Jan 18, 2007	16.81	16.83	16.68	16.73	3,267,415	+0.04(+0.23%)
Jan 17, 2007	16.82	16.83	16.57	16.70	4,659,081	-0.13(-0.75%)
Jan 16, 2007	16.89	16.92	16.80	16.82	2,742,836	-0.05(-0.29%)
Jan 12, 2007	16.82	16.93	16.76	16.87	2,372,817	-0.01(-0.08%)
Jan 11, 2007	16.87	16.94	16.85	16.88	3,399,410	+0.07(+0.40%)
Jan 10, 2007	16.65	16.86	16.54	16.82	3,288,745	+0.14(+0.81%)
Jan 09, 2007	16.62	16.74	16.55	16.68	3,424,449	+0.06(+0.38%)
Jan 08, 2007	16.53	16.67	16.34	16.62	3,348,714	+0.08(+0.48%)
Jan 05, 2007	16.49	16.61	16.40	16.54	3,033,410	+0.05(+0.28%)
Jan 04, 2007	16.42	16.61	16.38	16.49	3,782,721	+0.07(+0.41%)

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.