Indicators

Omnicom Group (NY: OMC )

96.13 -0.52 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		58.12	58.12	58.12	0	-0.45(-0.78%)
Dec 28, 2017	58.82	58.82	57.98	58.57	1,159,248	-0.06(-0.11%)
Dec 27, 2017	58.57	58.68	58.21	58.64	1,498,815	+0.10(+0.18%)
Dec 26, 2017	58.66	59.27	58.27	58.53	905,660	-0.21(-0.35%)
Dec 22, 2017	59.32	59.32	58.44	58.74	2,195,627	-0.38(-0.63%)
Dec 21, 2017	59.23	59.70	59.05	59.12	1,714,979	+0.06(+0.11%)
Dec 20, 2017	58.97	59.48	58.73	59.05	2,816,817	+0.10(+0.18%)
Dec 19, 2017	58.71	59.07	58.22	58.95	2,428,355	+0.32(+0.54%)
Dec 18, 2017	59.22	59.44	58.03	58.63	2,244,392	-0.27(-0.46%)
Dec 15, 2017	58.20	59.23	58.20	58.90	5,092,210	+1.04(+1.79%)
Dec 14, 2017	58.06	58.84	57.46	57.86	4,183,434	-0.48(-0.83%)
Dec 13, 2017	58.45	59.10	58.11	58.35	2,551,050	-0.63(-1.07%)
Dec 12, 2017	58.98	59.27	58.34	58.98	2,428,198	+0.06(+0.09%)
Dec 11, 2017	58.54	59.51	58.17	58.93	3,247,488	+0.76(+1.31%)
Dec 08, 2017	58.04	58.30	57.64	58.17	4,133,463	+0.31(+0.53%)
Dec 07, 2017	58.89	59.19	57.75	57.86	3,958,683	-1.09(-1.85%)
Dec 06, 2017	58.96	60.06	58.82	58.95	3,152,668	-0.66(-1.12%)
Dec 05, 2017	59.70	60.54	58.70	59.61	4,719,166	+0.48(+0.82%)
Dec 04, 2017	58.59	60.23	58.59	59.13	5,282,089	+1.04(+1.80%)

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.