Indicators

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	61.75	61.94	60.81	60.83	2,540,438	-0.57(-0.92%)
Feb 27, 2018	62.24	62.47	61.39	61.40	2,554,158	-0.93(-1.49%)
Feb 26, 2018	62.02	62.37	61.70	62.32	1,966,697	+0.63(+1.02%)
Feb 23, 2018	61.59	62.08	60.97	61.69	2,074,211	+0.41(+0.68%)
Feb 22, 2018			61.06	61.28	2,647,514	-0.19(-0.31%)
Feb 21, 2018	62.52	63.57	61.42	61.47	4,195,729	-1.06(-1.70%)
Feb 20, 2018	62.71	63.35	61.93	62.53	5,845,844	-0.29(-0.46%)
Feb 16, 2018		62.82	62.82	62.82	0	+1.15(+1.86%)
Feb 15, 2018	62.77	63.22	60.69	61.67	7,791,722	-4.39(-6.64%)
Feb 14, 2018	65.13	66.51	64.71	66.06	8,641,153	+2.57(+4.05%)
Feb 13, 2018				63.49	5,381,893	+0.62(+0.99%)
Feb 12, 2018	62.01	63.28	61.86	62.87	6,411,745	+1.46(+2.38%)
Feb 09, 2018	60.85	61.92	59.34	61.41	5,402,019	+0.83(+1.37%)
Feb 08, 2018	60.60	63.19	60.33	60.58	6,864,232	+0.42(+0.70%)
Feb 07, 2018	59.05	60.90	58.77	60.15	2,686,146	+1.28(+2.17%)
Feb 06, 2018	57.43	59.48	56.98	58.88	3,633,876	-0.10(-0.18%)
Feb 05, 2018	59.59	60.38	58.28	58.98	2,812,866	-0.80(-1.33%)
Feb 02, 2018	60.52	60.69	59.58	59.78	3,703,411	-1.02(-1.68%)

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.