Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.44	15.89	15.36	15.55	0	-0.14(-0.87%)
Feb 26, 2009	15.77	15.94	15.56	15.69	5,019,746	+0.14(+0.92%)
Feb 25, 2009	15.90	15.90	15.31	15.54	4,819,958	-0.47(-2.95%)
Feb 24, 2009	15.62	16.11	15.33	16.02	6,256,252	+0.50(+3.25%)
Feb 23, 2009	16.30	16.30	15.47	15.51	6,267,472	-0.65(-4.00%)
Feb 20, 2009	16.28	16.31	15.92	16.16	0	-0.22(-1.34%)
Feb 19, 2009	16.44	16.80	16.18	16.38	8,349,986	-0.45(-2.65%)
Feb 18, 2009	17.31	17.31	16.66	16.83	6,130,942	-0.32(-1.89%)
Feb 17, 2009	17.80	17.88	17.14	17.15	5,962,112	-1.15(-6.29%)
Feb 13, 2009	18.25	18.48	17.96	18.30	0	-0.15(-0.81%)
Feb 12, 2009	17.89	18.46	17.39	18.45	6,510,695	+0.29(+1.60%)
Feb 11, 2009	17.87	18.35	17.66	18.16	4,923,744	+0.37(+2.07%)
Feb 10, 2009	17.74	18.64	17.54	17.79	6,270,650	-0.40(-2.21%)
Feb 09, 2009	18.15	18.28	17.76	18.19	4,377,451	+0.07(+0.39%)
Feb 06, 2009	17.63	18.16	17.59	18.12	0	+0.56(+3.21%)
Feb 05, 2009	17.16	17.75	16.83	17.56	4,823,504	+0.35(+2.03%)
Feb 04, 2009	17.43	17.71	17.10	17.21	3,871,083	-0.23(-1.30%)
Feb 03, 2009	16.93	17.51	16.77	17.43	4,672,805	+0.52(+3.06%)

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.