Indicators

Omnicom Group (NY: OMC )

91.09 +0.13 (+0.14%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.80	30.08	29.80	30.01	2,342,699	+0.21(+0.70%)
Dec 29, 2011	29.25	29.83	29.21	29.80	1,876,026	+0.61(+2.08%)
Dec 28, 2011	29.60	29.66	29.15	29.19	1,962,590	-0.44(-1.50%)
Dec 27, 2011	29.40	29.93	29.31	29.64	1,449,830	+0.08(+0.27%)
Dec 23, 2011	29.28	29.77	29.22	29.56	1,639,047	+0.83(+2.88%)
Dec 21, 2011	28.60	28.77	28.32	28.73	1,882,321	+0.13(+0.45%)
Dec 20, 2011	28.21	28.69	28.18	28.60	2,524,693	+0.90(+3.23%)
Dec 19, 2011	27.68	28.07	27.63	27.71	2,500,228	+0.05(+0.17%)
Dec 16, 2011	28.32	28.35	27.49	27.66	4,636,741	-0.45(-1.59%)
Dec 15, 2011	28.28	28.57	28.05	28.11	2,956,088	-0.13(-0.47%)
Dec 14, 2011	28.85	28.94	28.12	28.24	2,771,304	-0.68(-2.36%)
Dec 13, 2011	29.43	29.57	28.75	28.92	1,772,491	-0.36(-1.23%)
Dec 12, 2011	29.51	29.53	28.92	29.28	3,253,792	-0.56(-1.88%)
Dec 09, 2011	29.28	29.93	29.25	29.85	2,225,513	+0.75(+2.58%)
Dec 08, 2011	29.67	29.85	29.05	29.10	3,040,343	-0.68(-2.27%)
Dec 07, 2011	29.49	29.93	29.16	29.77	2,978,630	+0.09(+0.32%)
Dec 06, 2011	29.91	29.91	29.44	29.68	1,749,253	-0.25(-0.85%)
Dec 05, 2011	29.90	30.11	29.70	29.93	3,091,896	+0.53(+1.80%)
Dec 02, 2011	29.56	29.76	29.35	29.41	2,128,026	+0.10(+0.34%)

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.