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 28, 2006	13.06	13.01	12.88	12.91	3,883,845	-0.15(-1.15%)
Feb 27, 2006	12.97	13.16	12.95	13.06	5,177,224	+0.12(+0.95%)
Feb 24, 2006	12.80	13.02	12.80	12.94	6,927,690	+0.17(+1.29%)
Feb 23, 2006	12.93	12.93	12.74	12.78	5,363,273	-0.19(-1.46%)
Feb 22, 2006	12.93	13.10	12.92	12.97	4,306,009	+0.10(+0.81%)
Feb 21, 2006	12.98	13.04	12.85	12.86	3,856,340	-0.15(-1.16%)
Feb 17, 2006	13.12	13.13	12.91	13.01	6,383,142	-0.16(-1.23%)
Feb 16, 2006	13.31	13.34	13.12	13.17	4,641,330	-0.12(-0.89%)
Feb 15, 2006	13.56	13.63	13.28	13.29	5,610,205	+0.05(+0.35%)
Feb 14, 2006	13.37	13.42	13.17	13.25	6,244,996	-0.44(-3.19%)
Feb 13, 2006	13.45	13.72	13.44	13.68	4,796,164	+0.32(+2.41%)
Feb 10, 2006	13.38	13.40	13.28	13.36	2,040,355	-0.05(-0.34%)
Feb 09, 2006	13.28	13.49	13.27	13.41	2,940,003	+0.17(+1.27%)
Feb 08, 2006	13.22	13.32	13.18	13.24	2,154,086	-0.05(-0.38%)
Feb 07, 2006	13.46	13.48	13.24	13.29	2,452,320	-0.17(-1.30%)
Feb 06, 2006	13.46	13.50	13.29	13.46	3,693,779	-0.03(-0.23%)
Feb 03, 2006	13.32	13.50	13.30	13.49	2,879,120	+0.08(+0.58%)
Feb 02, 2006	13.45	13.59	13.38	13.42	3,142,741	-0.03(-0.24%)

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.