Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	31.43	31.58	30.89	30.94	2,659,489	-0.44(-1.41%)
Jan 30, 2012	30.98	31.41	30.51	31.38	2,618,079	-0.18(-0.56%)
Jan 27, 2012	31.51	31.67	31.23	31.56	1,788,495	-0.15(-0.47%)
Jan 26, 2012	31.73	31.89	31.51	31.71	1,658,520	+0.05(+0.15%)
Jan 25, 2012	31.29	31.73	31.01	31.66	2,364,130	+0.33(+1.06%)
Jan 24, 2012	31.05	31.49	30.93	31.33	2,664,687	+0.01(+0.02%)
Jan 23, 2012	31.58	31.75	31.03	31.32	3,273,145	-0.37(-1.16%)
Jan 20, 2012	32.28	32.45	31.62	31.69	3,630,919	-0.66(-2.05%)
Jan 19, 2012	32.09	32.53	31.94	32.35	1,839,487	+0.41(+1.27%)
Jan 18, 2012	31.61	32.02	31.44	31.94	1,761,844	+0.34(+1.07%)
Jan 17, 2012	31.88	31.98	31.52	31.60	2,696,929	+0.09(+0.28%)
Jan 13, 2012	30.95	31.57	30.88	31.52	4,281,644	+0.40(+1.29%)
Jan 12, 2012	30.72	31.14	30.46	31.12	2,612,798	+0.56(+1.82%)
Jan 11, 2012	30.58	30.72	30.51	30.56	1,774,946	-0.17(-0.55%)
Jan 10, 2012	30.40	30.84	30.38	30.73	3,261,052	+0.71(+2.37%)
Jan 09, 2012	29.87	30.06	29.73	30.02	2,351,427	+0.14(+0.48%)
Jan 06, 2012	30.03	30.14	29.80	29.87	2,311,148	-0.07(-0.25%)
Jan 05, 2012	30.16	30.16	29.81	29.95	2,772,934	-0.40(-1.32%)

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.