Indicators

Omnicom Group (NY: OMC )

96.65 -1.01 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.56	14.70	14.50	14.56	2,905,080	-0.02(-0.13%)
Apr 27, 2006	14.64	14.82	14.49	14.58	4,558,813	-0.05(-0.35%)
Apr 26, 2006	14.24	14.72	14.19	14.63	9,323,145	+0.32(+2.25%)
Apr 25, 2006	14.13	14.54	14.13	14.31	7,900,892	+0.34(+2.44%)
Apr 24, 2006	13.91	14.01	13.80	13.97	2,917,442	+0.06(+0.44%)
Apr 21, 2006	14.07	14.08	13.83	13.91	2,014,086	-0.11(-0.77%)
Apr 20, 2006	13.91	14.09	13.89	14.02	2,455,720	+0.15(+1.06%)
Apr 19, 2006	13.86	13.91	13.67	13.87	2,703,888	-0.04(-0.27%)
Apr 18, 2006	13.82	13.91	13.76	13.91	2,477,972	+0.09(+0.66%)
Apr 17, 2006	13.78	13.83	13.74	13.82	2,248,038	+0.04(+0.29%)
Apr 13, 2006	13.79	13.78	13.61	13.78	1,893,865	-0.01(-0.08%)
Apr 12, 2006	13.82	13.82	13.71	13.79	3,154,484	-0.00(-0.03%)
Apr 11, 2006	13.85	13.88	13.70	13.79	3,941,020	-0.07(-0.53%)
Apr 10, 2006	13.75	13.89	13.72	13.87	2,812,056	+0.11(+0.76%)
Apr 07, 2006	13.66	13.83	13.64	13.76	3,929,585	+0.07(+0.52%)
Apr 06, 2006	13.40	13.70	13.33	13.69	4,161,991	+0.25(+1.85%)
Apr 05, 2006	13.47	13.50	13.35	13.44	2,153,777	-0.07(-0.55%)
Apr 04, 2006	13.26	13.58	13.24	13.51	2,078,987	+0.15(+1.13%)

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.