Indicators

Omnicom Group (NY: OMC )

90.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.51	13.68	13.34	13.63	4,609,067	+0.22(+1.68%)
Jan 28, 2005	13.50	13.50	13.32	13.40	4,198,894	-0.14(-1.04%)
Jan 27, 2005	13.46	13.57	13.30	13.54	4,249,660	+0.03(+0.21%)
Jan 26, 2005	13.53	13.64	13.44	13.52	3,631,754	-0.01(-0.06%)
Jan 25, 2005	13.51	13.63	13.51	13.52	1,757,792	+0.04(+0.26%)
Jan 24, 2005	13.50	13.59	13.46	13.49	2,470,066	-0.01(-0.05%)
Jan 21, 2005	13.65	13.67	13.45	13.50	3,063,056	-0.16(-1.18%)
Jan 20, 2005	13.73	13.80	13.65	13.66	2,825,113	-0.14(-1.00%)
Jan 19, 2005	13.94	14.00	13.73	13.79	2,793,657	-0.18(-1.32%)
Jan 18, 2005	13.79	14.03	13.74	13.98	3,917,660	+0.07(+0.48%)
Jan 14, 2005	13.78	13.93	13.68	13.91	3,182,028	+0.13(+0.92%)
Jan 13, 2005	13.82	13.84	13.76	13.78	3,661,653	-0.03(-0.22%)
Jan 12, 2005	13.64	13.83	13.61	13.81	4,030,714	+0.16(+1.16%)
Jan 11, 2005	13.60	13.70	13.52	13.66	2,875,567	-0.02(-0.13%)
Jan 10, 2005	13.65	13.70	13.58	13.67	4,549,581	+0.02(+0.12%)
Jan 07, 2005	13.67	13.67	13.58	13.66	2,838,193	+0.02(+0.18%)
Jan 06, 2005	13.51	13.66	13.51	13.63	3,726,433	+0.12(+0.91%)
Jan 05, 2005	13.57	13.60	13.49	13.51	3,328,407	-0.06(-0.47%)
Jan 04, 2005	13.58	13.77	13.50	13.57	6,702,908	-0.01(-0.06%)

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.