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, 2007	16.61	16.71	16.48	16.49	2,670,134	-0.14(-0.87%)
Apr 27, 2007	16.70	16.79	16.61	16.63	2,982,306	-0.11(-0.63%)
Apr 26, 2007	16.84	16.93	16.72	16.74	3,047,726	-0.13(-0.76%)
Apr 25, 2007	16.98	17.00	16.77	16.86	3,962,647	-0.12(-0.70%)
Apr 24, 2007	16.96	17.22	16.75	16.98	5,948,049	+0.29(+1.75%)
Apr 23, 2007	16.78	16.80	16.61	16.69	2,784,460	+0.06(+0.35%)
Apr 20, 2007	16.64	16.65	16.50	16.63	3,464,839	+0.14(+0.84%)
Apr 19, 2007	16.60	16.60	16.37	16.50	2,036,206	+0.01(+0.07%)
Apr 18, 2007	16.44	16.51	16.40	16.48	2,331,185	-0.03(-0.16%)
Apr 17, 2007	16.45	16.60	16.45	16.51	2,804,784	+0.09(+0.57%)
Apr 16, 2007	16.31	16.44	16.27	16.42	3,221,120	+0.10(+0.61%)
Apr 13, 2007	16.15	16.35	16.14	16.32	3,480,892	+0.17(+1.03%)
Apr 12, 2007	16.03	16.17	15.99	16.15	3,708,591	+0.12(+0.78%)
Apr 11, 2007	16.22	16.22	15.92	16.03	5,466,990	-0.19(-1.17%)
Apr 10, 2007	16.15	16.27	16.14	16.22	3,083,929	+0.10(+0.60%)
Apr 09, 2007	16.26	16.32	16.06	16.12	3,097,267	-0.14(-0.83%)
Apr 05, 2007	16.17	16.28	16.10	16.26	4,439,004	+0.09(+0.54%)
Apr 04, 2007	16.15	16.20	16.10	16.17	3,560,920	+0.05(+0.28%)
Apr 03, 2007	16.14	16.21	16.10	16.13	3,672,388	+0.03(+0.17%)

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.