Indicators

Omnicom Group (NY: OMC )

96.57 +0.75 (+0.78%)

Streaming Delayed Price Updated: 10:12 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	54.00	54.32	53.42	53.52	1,852,078	-1.02(-1.87%)
Jan 29, 2015	53.90	54.71	53.36	54.54	1,470,944	+0.61(+1.13%)
Jan 28, 2015	54.65	54.73	53.68	53.93	2,359,952	-0.31(-0.57%)
Jan 27, 2015	54.39	54.77	53.91	54.24	1,521,264	-0.60(-1.09%)
Jan 26, 2015	54.76	55.03	54.19	54.84	1,018,471	+0.17(+0.31%)
Jan 23, 2015	55.52	55.63	54.61	54.67	1,537,263	-0.79(-1.43%)
Jan 22, 2015	55.16	55.66	54.66	55.46	1,767,565	+0.60(+1.09%)
Jan 21, 2015	54.00	54.90	53.93	54.87	1,758,416	+0.65(+1.21%)
Jan 20, 2015	54.11	54.34	53.59	54.21	1,957,185	+0.12(+0.22%)
Jan 16, 2015	53.30	54.13	53.30	54.09	2,609,862	+0.32(+0.59%)
Jan 15, 2015	54.32	54.74	53.70	53.78	2,465,826	-1.12(-2.05%)
Jan 14, 2015	54.17	54.95	53.87	54.90	1,773,768	+0.18(+0.34%)
Jan 13, 2015	55.17	55.68	54.04	54.72	1,589,651	+0.02(+0.04%)
Jan 12, 2015	55.23	55.28	54.48	54.70	1,130,216	-0.32(-0.59%)
Jan 09, 2015	55.63	55.65	54.90	55.02	1,123,158	-0.49(-0.87%)
Jan 08, 2015	55.09	55.64	55.05	55.51	1,596,568	+0.86(+1.57%)
Jan 07, 2015	54.92	54.92	54.17	54.65	2,146,315	+0.18(+0.34%)
Jan 06, 2015	54.93	55.00	53.80	54.46	3,006,360	-0.36(-0.66%)
Jan 05, 2015	55.73	55.90	54.62	54.82	2,224,684	-1.00(-1.79%)

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.