Indicators

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.56	14.70	14.50	14.56	2,905,743	-0.02(-0.13%)
Apr 27, 2006	14.63	14.82	14.48	14.58	4,559,853	-0.05(-0.35%)
Apr 26, 2006	14.23	14.72	14.19	14.63	9,325,272	+0.32(+2.25%)
Apr 25, 2006	14.13	14.54	14.13	14.31	7,902,694	+0.34(+2.44%)
Apr 24, 2006	13.91	14.01	13.80	13.97	2,918,108	+0.06(+0.44%)
Apr 21, 2006	14.07	14.07	13.83	13.91	2,014,545	-0.11(-0.77%)
Apr 20, 2006	13.91	14.09	13.89	14.01	2,456,280	+0.15(+1.06%)
Apr 19, 2006	13.86	13.90	13.66	13.87	2,704,505	-0.04(-0.27%)
Apr 18, 2006	13.81	13.91	13.75	13.90	2,478,537	+0.09(+0.66%)
Apr 17, 2006	13.78	13.83	13.74	13.81	2,248,550	+0.04(+0.29%)
Apr 13, 2006	13.78	13.77	13.61	13.77	1,894,297	-0.01(-0.08%)
Apr 12, 2006	13.81	13.81	13.71	13.78	3,155,204	-0.00(-0.04%)
Apr 11, 2006	13.85	13.88	13.70	13.79	3,941,919	-0.07(-0.53%)
Apr 10, 2006	13.75	13.88	13.71	13.86	2,812,697	+0.11(+0.76%)
Apr 07, 2006	13.66	13.83	13.63	13.76	3,930,481	+0.07(+0.52%)
Apr 06, 2006	13.40	13.69	13.33	13.69	4,162,941	+0.25(+1.85%)
Apr 05, 2006	13.47	13.50	13.35	13.44	2,154,268	-0.07(-0.55%)
Apr 04, 2006	13.26	13.57	13.24	13.51	2,079,461	+0.15(+1.13%)

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.