Indicators

Omnicom Group (NY: OMC )

102.30 -0.90 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.07	35.07	34.75	34.93	2,365,223	-0.16(-0.45%)
Apr 27, 2012	34.79	35.20	34.65	35.09	3,379,447	+0.33(+0.94%)
Apr 26, 2012	34.25	34.79	34.04	34.76	2,958,392	+0.55(+1.61%)
Apr 25, 2012	34.19	34.32	34.04	34.21	2,686,336	+0.31(+0.92%)
Apr 24, 2012	33.76	34.02	33.66	33.89	2,743,795	+0.22(+0.65%)
Apr 23, 2012	33.91	33.96	33.55	33.68	3,878,891	-0.39(-1.16%)
Apr 20, 2012	33.72	34.15	33.65	34.07	4,881,992	+0.45(+1.34%)
Apr 19, 2012	33.34	33.93	33.22	33.62	2,923,682	+0.27(+0.80%)
Apr 18, 2012	33.07	33.55	32.96	33.36	3,623,747	+0.25(+0.74%)
Apr 17, 2012	33.61	33.81	32.70	33.11	4,675,730	-0.37(-1.12%)
Apr 16, 2012	33.13	33.90	33.13	33.49	3,806,244	+0.31(+0.94%)
Apr 13, 2012	33.60	33.64	33.00	33.17	2,815,553	-0.52(-1.54%)
Apr 12, 2012	32.96	33.81	32.89	33.69	3,150,545	+0.88(+2.68%)
Apr 11, 2012	32.74	32.92	32.59	32.81	1,871,116	+0.47(+1.45%)
Apr 10, 2012	32.81	32.92	32.28	32.34	3,403,506	-0.62(-1.88%)
Apr 09, 2012	33.17	33.17	32.76	32.96	2,067,395	-0.67(-1.98%)
Apr 05, 2012	33.38	33.76	33.25	33.63	2,121,055	+0.18(+0.55%)
Apr 04, 2012	33.75	33.81	33.43	33.45	2,125,224	-0.52(-1.52%)
Apr 03, 2012	33.89	34.03	33.75	33.96	3,126,717	-0.01(-0.04%)

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.