Indicators

Omnicom Group (NY: OMC )

94.97 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.75	30.89	30.42	30.75	2,014,476	-0.13(-0.42%)
Dec 28, 2007	31.32	31.41	30.86	30.88	1,204,169	-0.25(-0.79%)
Dec 27, 2007	31.03	31.30	31.03	31.13	2,143,015	-0.14(-0.46%)
Dec 26, 2007	31.26	31.42	31.08	31.27	1,570,121	-0.23(-0.72%)
Dec 24, 2007	31.49	31.57	31.13	31.50	877,905	+0.16(+0.52%)
Dec 21, 2007	30.89	31.35	30.67	31.33	4,217,751	+0.74(+2.41%)
Dec 20, 2007	31.06	31.30	30.34	30.60	4,585,974	-0.30(-0.98%)
Dec 19, 2007	31.33	31.33	30.74	30.90	3,155,399	-0.21(-0.69%)
Dec 18, 2007	31.46	31.46	30.91	31.11	2,965,094	+0.13(+0.42%)
Dec 17, 2007	30.78	31.30	30.44	30.98	3,746,320	+0.05(+0.17%)
Dec 14, 2007	30.98	31.16	30.86	30.93	2,386,419	-0.39(-1.26%)
Dec 13, 2007	30.77	31.41	30.67	31.33	3,016,605	+0.43(+1.38%)
Dec 12, 2007	31.70	31.70	30.46	30.90	5,592,943	-0.17(-0.54%)
Dec 11, 2007	32.46	32.46	31.06	31.07	4,944,980	-1.27(-3.94%)
Dec 10, 2007	32.32	32.45	32.19	32.34	2,339,818	+0.06(+0.18%)
Dec 07, 2007	31.79	32.68	31.79	32.28	4,183,828	+0.49(+1.55%)
Dec 06, 2007	31.22	31.90	31.17	31.79	2,937,196	+0.56(+1.78%)
Dec 05, 2007	31.29	31.37	30.96	31.24	2,049,321	+0.32(+1.05%)
Dec 04, 2007	30.92	31.27	30.75	30.91	3,232,330	-0.30(-0.95%)

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.