Indicators

Omnicom Group (NY: OMC )

89.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.51	30.65	30.19	30.52	2,030,076	-0.13(-0.42%)
Dec 28, 2007	31.08	31.16	30.62	30.64	1,213,494	-0.24(-0.79%)
Dec 27, 2007	30.79	31.06	30.79	30.89	2,159,611	-0.14(-0.46%)
Dec 26, 2007	31.02	31.18	30.84	31.03	1,582,280	-0.22(-0.72%)
Dec 24, 2007	31.25	31.33	30.89	31.25	884,704	+0.16(+0.52%)
Dec 21, 2007	30.66	31.11	30.43	31.09	4,250,414	+0.73(+2.41%)
Dec 20, 2007	30.82	31.05	30.11	30.36	4,621,489	-0.30(-0.98%)
Dec 19, 2007	31.09	31.09	30.50	30.66	3,179,835	-0.21(-0.69%)
Dec 18, 2007	31.22	31.22	30.68	30.87	2,988,057	+0.13(+0.42%)
Dec 17, 2007	30.54	31.05	30.21	30.75	3,775,333	+0.05(+0.17%)
Dec 14, 2007	30.75	30.92	30.62	30.70	2,404,900	-0.39(-1.26%)
Dec 13, 2007	30.53	31.17	30.43	31.09	3,039,966	+0.42(+1.38%)
Dec 12, 2007	31.46	31.46	30.23	30.66	5,636,257	-0.17(-0.54%)
Dec 11, 2007	32.21	32.21	30.82	30.83	4,983,275	-1.26(-3.94%)
Dec 10, 2007	32.07	32.20	31.94	32.09	2,357,939	+0.06(+0.18%)
Dec 07, 2007	31.54	32.43	31.54	32.04	4,216,229	+0.49(+1.55%)
Dec 06, 2007	30.98	31.66	30.93	31.55	2,959,942	+0.55(+1.78%)
Dec 05, 2007	31.05	31.13	30.72	31.00	2,065,192	+0.32(+1.05%)
Dec 04, 2007	30.68	31.03	30.52	30.68	3,257,362	-0.30(-0.95%)

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.