Indicators

Omnicom Group (NY: OMC )

92.75 +0.12 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	44.40	44.78	44.20	44.26	2,610,796	-0.22(-0.49%)
Jun 27, 2013	44.26	44.65	44.15	44.48	1,519,355	+0.51(+1.17%)
Jun 26, 2013	43.79	44.17	43.48	43.97	1,443,839	+0.60(+1.38%)
Jun 25, 2013	43.50	43.81	43.17	43.37	2,086,705	+0.26(+0.60%)
Jun 24, 2013	43.34	43.45	43.11	43.11	2,217,429	-0.56(-1.29%)
Jun 21, 2013	43.84	43.88	43.13	43.67	3,408,670	+0.26(+0.60%)
Jun 20, 2013	43.84	44.06	43.17	43.41	1,913,561	-0.89(-2.00%)
Jun 19, 2013	45.02	45.23	44.29	44.30	1,279,015	-0.63(-1.41%)
Jun 18, 2013	44.65	45.05	44.53	44.93	1,205,967	+0.37(+0.84%)
Jun 17, 2013	44.48	44.79	44.32	44.56	1,273,915	+0.37(+0.84%)
Jun 14, 2013	44.32	44.49	44.00	44.19	1,301,532	-0.13(-0.29%)
Jun 13, 2013	43.29	44.43	43.19	44.31	2,089,526	+1.06(+2.46%)
Jun 12, 2013	44.01	44.01	43.15	43.25	1,727,767	-0.26(-0.60%)
Jun 11, 2013	43.59	44.15	43.48	43.51	2,196,603	-0.64(-1.44%)
Jun 10, 2013	44.81	44.92	43.94	44.15	2,815,677	-0.57(-1.28%)
Jun 07, 2013	43.76	44.74	42.74	44.72	7,187,426	+2.05(+4.80%)
Jun 06, 2013	42.34	42.67	42.06	42.67	2,070,538	+0.34(+0.81%)
Jun 05, 2013	43.25	43.25	42.05	42.33	4,098,273	-0.99(-2.29%)
Jun 04, 2013	43.47	43.83	42.96	43.32	3,096,599	-0.08(-0.18%)

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.