Indicators

Omnicom Group (NY: OMC )

92.75 +0.12 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.02	30.31	30.02	30.23	2,325,226	+0.21(+0.70%)
Dec 29, 2011	29.47	30.06	29.43	30.02	1,862,034	+0.61(+2.08%)
Dec 28, 2011	29.83	29.89	29.37	29.41	1,947,952	-0.45(-1.50%)
Dec 27, 2011	29.62	30.15	29.53	29.86	1,439,017	+0.08(+0.27%)
Dec 23, 2011	29.50	29.99	29.44	29.78	1,626,822	+0.83(+2.88%)
Dec 21, 2011	28.82	28.99	28.53	28.95	1,868,282	+0.13(+0.45%)
Dec 20, 2011	28.42	28.90	28.39	28.82	2,505,862	+0.90(+3.23%)
Dec 19, 2011	27.89	28.28	27.83	27.91	2,481,580	+0.05(+0.17%)
Dec 16, 2011	28.53	28.57	27.69	27.87	4,602,158	-0.45(-1.59%)
Dec 15, 2011	28.49	28.78	28.26	28.32	2,934,040	-0.13(-0.47%)
Dec 14, 2011	29.07	29.15	28.33	28.45	2,750,634	-0.69(-2.36%)
Dec 13, 2011	29.65	29.79	28.97	29.14	1,759,271	-0.36(-1.23%)
Dec 12, 2011	29.73	29.75	29.13	29.50	3,229,524	-0.57(-1.88%)
Dec 09, 2011	29.50	30.15	29.47	30.07	2,208,914	+0.76(+2.58%)
Dec 08, 2011	29.89	30.07	29.27	29.32	3,017,667	-0.68(-2.27%)
Dec 07, 2011	29.71	30.16	29.38	30.00	2,956,414	+0.09(+0.32%)
Dec 06, 2011	30.13	30.13	29.66	29.90	1,736,206	-0.26(-0.85%)
Dec 05, 2011	30.13	30.33	29.92	30.16	3,068,835	+0.53(+1.80%)
Dec 02, 2011	29.78	29.98	29.57	29.63	2,112,154	+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.