Indicators

Omnicom Group (NY: OMC )

95.69 +0.62 (+0.65%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	31.43	31.58	30.88	30.93	2,660,096	-0.44(-1.41%)
Jan 30, 2012	30.97	31.41	30.50	31.37	2,618,676	-0.18(-0.56%)
Jan 27, 2012	31.50	31.66	31.23	31.55	1,788,903	-0.15(-0.47%)
Jan 26, 2012	31.73	31.88	31.50	31.70	1,658,899	+0.05(+0.15%)
Jan 25, 2012	31.29	31.72	31.00	31.65	2,364,669	+0.33(+1.06%)
Jan 24, 2012	31.04	31.48	30.93	31.32	2,665,295	+0.01(+0.02%)
Jan 23, 2012	31.57	31.75	31.03	31.31	3,273,891	-0.37(-1.16%)
Jan 20, 2012	32.28	32.44	31.61	31.68	3,631,747	-0.66(-2.06%)
Jan 19, 2012	32.09	32.53	31.93	32.34	1,839,906	+0.41(+1.27%)
Jan 18, 2012	31.60	32.01	31.43	31.94	1,762,245	+0.34(+1.07%)
Jan 17, 2012	31.87	31.98	31.52	31.60	2,697,544	+0.09(+0.28%)
Jan 13, 2012	30.95	31.56	30.87	31.51	4,282,621	+0.40(+1.29%)
Jan 12, 2012	30.71	31.13	30.46	31.11	2,613,394	+0.56(+1.82%)
Jan 11, 2012	30.57	30.72	30.50	30.55	1,775,351	-0.17(-0.55%)
Jan 10, 2012	30.39	30.83	30.37	30.72	3,261,796	+0.71(+2.37%)
Jan 09, 2012	29.87	30.06	29.73	30.01	2,351,964	+0.14(+0.48%)
Jan 06, 2012	30.02	30.14	29.79	29.87	2,311,676	-0.07(-0.25%)
Jan 05, 2012	30.15	30.15	29.81	29.94	2,773,567	-0.40(-1.32%)

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.