Indicators

Omnicom Group (NY: OMC )

89.84 -0.55 (-0.61%)

Streaming Delayed Price Updated: 1:57 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.42	23.61	23.04	23.58	4,286,765	+0.20(+0.85%)
Nov 27, 2009	23.07	23.49	22.81	23.38	1,419,495	-0.28(-1.17%)
Nov 25, 2009	23.45	23.68	23.33	23.65	2,214,986	+0.19(+0.79%)
Nov 24, 2009	23.43	23.50	23.21	23.47	2,415,997	+0.02(+0.08%)
Nov 23, 2009	23.41	23.87	23.36	23.45	3,546,288	+0.24(+1.05%)
Nov 20, 2009	23.23	23.24	22.89	23.20	2,504,645	-0.03(-0.11%)
Nov 19, 2009	23.54	23.65	23.05	23.23	3,007,265	-0.50(-2.11%)
Nov 18, 2009	23.84	24.04	23.52	23.73	2,278,935	-0.19(-0.81%)
Nov 17, 2009	23.67	23.97	23.65	23.92	3,605,420	+0.21(+0.89%)
Nov 16, 2009	23.58	23.93	23.57	23.71	3,863,328	+0.23(+0.98%)
Nov 13, 2009	23.20	23.50	23.09	23.48	3,533,566	+0.36(+1.56%)
Nov 12, 2009	23.45	23.53	23.03	23.12	2,454,879	-0.32(-1.37%)
Nov 11, 2009	23.75	23.75	23.20	23.44	2,330,488	-0.03(-0.14%)
Nov 10, 2009	23.41	23.57	23.31	23.47	2,215,034	-0.01(-0.03%)
Nov 09, 2009	23.10	23.48	22.94	23.48	2,540,454	+0.57(+2.47%)
Nov 06, 2009	22.80	23.05	22.53	22.91	3,697,440	+0.08(+0.34%)
Nov 05, 2009	22.39	22.89	22.28	22.84	3,055,951	+0.59(+2.65%)
Nov 04, 2009	22.62	22.78	22.22	22.25	4,310,534	-0.26(-1.14%)
Nov 03, 2009	22.11	22.57	22.05	22.50	4,160,125	+0.22(+1.01%)

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.