Indicators

Omnicom Group (NY: OMC )

89.30 -1.09 (-1.21%)

Streaming Delayed Price Updated: 11:28 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.80	33.11	32.54	32.83	1,969,902	-0.14(-0.42%)
Oct 26, 2012	32.85	32.96	32.96	32.96	2,557,630	-0.08(-0.23%)
Oct 25, 2012	33.15	33.25	32.87	33.04	1,793,723	+0.09(+0.27%)
Oct 24, 2012	33.18	33.31	32.78	32.95	2,082,949	-0.10(-0.29%)
Oct 23, 2012	33.18	33.34	32.89	33.05	2,629,565	-0.47(-1.39%)
Oct 19, 2012	33.95	34.02	33.37	33.51	4,397,842	-0.51(-1.49%)
Oct 18, 2012	34.16	34.34	33.98	34.02	2,504,535	-0.15(-0.44%)
Oct 17, 2012	34.61	34.84	34.05	34.17	5,125,455	-0.59(-1.70%)
Oct 16, 2012	35.48	35.66	34.70	34.76	3,349,774	-1.19(-3.30%)
Oct 15, 2012	35.56	36.02	35.45	35.94	2,236,899	+0.50(+1.41%)
Oct 12, 2012	35.78	35.94	35.33	35.44	1,768,924	-0.20(-0.56%)
Oct 11, 2012	35.75	35.96	35.63	35.64	1,009,071	+0.19(+0.52%)
Oct 10, 2012	35.87	35.94	35.44	35.46	1,415,525	-0.47(-1.32%)
Oct 09, 2012	35.97	36.36	35.88	35.93	2,435,451	-0.05(-0.13%)
Oct 08, 2012	35.87	36.04	35.70	35.98	753,842	+0.01(+0.04%)
Oct 05, 2012	36.18	36.29	35.83	35.96	1,158,057	+0.03(+0.10%)
Oct 04, 2012	35.80	35.96	35.62	35.93	1,509,988	+0.28(+0.79%)
Oct 03, 2012	35.76	35.94	35.50	35.65	1,245,125	+0.05(+0.13%)
Oct 02, 2012	35.52	35.64	35.29	35.60	2,028,117	+0.19(+0.54%)

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.