Indicators

Omnicom Group (NY: OMC )

95.69 +0.62 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.85	12.91	12.84	12.89	583,797	+0.04(+0.30%)
Nov 26, 2003	12.89	12.92	12.73	12.85	1,958,457	-0.00(-0.01%)
Nov 25, 2003	12.83	12.90	12.78	12.85	2,204,770	-0.01(-0.06%)
Nov 24, 2003	12.72	12.86	12.69	12.86	2,909,098	+0.25(+1.96%)
Nov 21, 2003	12.58	12.65	12.53	12.61	1,883,357	+0.09(+0.75%)
Nov 20, 2003	12.71	12.71	12.49	12.52	3,127,906	-0.19(-1.50%)
Nov 19, 2003	12.60	12.74	12.56	12.71	2,592,320	+0.13(+1.03%)
Nov 18, 2003	12.76	12.80	12.58	12.58	2,272,762	-0.15(-1.17%)
Nov 17, 2003	12.71	12.83	12.37	12.73	3,221,858	-0.10(-0.77%)
Nov 14, 2003	12.86	12.93	12.77	12.83	2,263,799	-0.03(-0.23%)
Nov 13, 2003	12.87	12.92	12.78	12.86	2,045,918	-0.01(-0.10%)
Nov 12, 2003	12.77	12.94	12.77	12.87	2,727,376	+0.10(+0.79%)
Nov 11, 2003	12.81	12.87	12.72	12.77	2,261,018	-0.05(-0.35%)
Nov 10, 2003	13.10	13.10	12.79	12.81	3,435,721	-0.29(-2.21%)
Nov 07, 2003	13.05	13.15	12.86	13.10	4,342,477	+0.10(+0.73%)
Nov 06, 2003	12.91	13.02	12.89	13.01	2,201,062	+0.07(+0.53%)
Nov 05, 2003	12.92	12.97	12.78	12.94	2,186,536	+0.03(+0.23%)
Nov 04, 2003	12.92	13.04	12.88	12.91	2,502,405	-0.09(-0.67%)

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.