Indicators

Omnicom Group (NY: OMC )

95.07 +0.37 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	67.31	67.57	66.19	66.39	2,406,220	-1.12(-1.65%)
Jan 30, 2017	67.58	67.58	67.03	67.51	1,644,308	+0.09(+0.13%)
Jan 27, 2017	67.58	67.63	67.02	67.42	1,836,195	-0.04(-0.06%)
Jan 26, 2017	66.71	67.59	66.51	67.46	1,275,379	+0.50(+0.75%)
Jan 25, 2017	66.79	67.36	66.59	66.96	1,574,596	+0.37(+0.56%)
Jan 24, 2017	65.98	66.84	65.97	66.59	1,275,660	+0.74(+1.13%)
Jan 23, 2017	65.95	66.04	65.57	65.84	1,485,952	-0.15(-0.22%)
Jan 20, 2017	65.77	66.25	65.50	65.99	1,226,102	+0.44(+0.67%)
Jan 19, 2017	65.93	66.12	65.45	65.55	1,556,813	-0.47(-0.72%)
Jan 18, 2017	65.83	66.15	65.75	66.02	1,468,921	+0.27(+0.41%)
Jan 17, 2017	65.76	66.31	65.48	65.75	2,094,311	-0.38(-0.57%)
Jan 13, 2017		66.13	66.13	66.13	0	-0.11(-0.16%)
Jan 12, 2017	66.12	66.42	65.84	66.24	1,616,907	-0.30(-0.45%)
Jan 11, 2017	66.04	66.55	65.86	66.54	976,229	+0.47(+0.70%)
Jan 10, 2017	66.21	66.59	65.72	66.08	1,253,550	-0.12(-0.18%)
Jan 09, 2017	66.39	66.64	66.04	66.19	1,528,174	-0.33(-0.49%)
Jan 06, 2017	66.11	66.94	65.83	66.52	1,266,961	+0.58(+0.88%)
Jan 05, 2017	66.20	66.42	65.41	65.94	1,857,398	-0.50(-0.75%)
Jan 04, 2017	66.31	66.77	65.84	66.43	2,092,687	+0.49(+0.74%)

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.