Indicators

Omnicom Group (NY: OMC )

89.65 -0.31 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.51	13.68	13.34	13.63	4,610,118	+0.22(+1.68%)
Jan 28, 2005	13.50	13.50	13.32	13.40	4,199,852	-0.14(-1.04%)
Jan 27, 2005	13.46	13.57	13.29	13.54	4,250,629	+0.03(+0.21%)
Jan 26, 2005	13.52	13.64	13.44	13.51	3,632,582	-0.01(-0.06%)
Jan 25, 2005	13.51	13.63	13.50	13.52	1,758,193	+0.04(+0.26%)
Jan 24, 2005	13.50	13.59	13.46	13.49	2,470,629	-0.01(-0.05%)
Jan 21, 2005	13.64	13.66	13.45	13.49	3,063,755	-0.16(-1.18%)
Jan 20, 2005	13.72	13.80	13.65	13.65	2,825,757	-0.14(-1.00%)
Jan 19, 2005	13.94	13.99	13.73	13.79	2,794,294	-0.18(-1.32%)
Jan 18, 2005	13.79	14.03	13.73	13.98	3,918,554	+0.07(+0.48%)
Jan 14, 2005	13.77	13.93	13.68	13.91	3,182,754	+0.13(+0.92%)
Jan 13, 2005	13.81	13.84	13.76	13.78	3,662,488	-0.03(-0.22%)
Jan 12, 2005	13.63	13.83	13.61	13.81	4,031,634	+0.16(+1.16%)
Jan 11, 2005	13.60	13.69	13.52	13.65	2,876,223	-0.02(-0.13%)
Jan 10, 2005	13.64	13.70	13.57	13.67	4,550,619	+0.02(+0.12%)
Jan 07, 2005	13.67	13.67	13.58	13.65	2,838,841	+0.02(+0.18%)
Jan 06, 2005	13.51	13.66	13.50	13.63	3,727,283	+0.12(+0.92%)
Jan 05, 2005	13.57	13.59	13.48	13.51	3,329,166	-0.06(-0.47%)
Jan 04, 2005	13.58	13.77	13.50	13.57	6,704,437	-0.01(-0.06%)

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.