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, 2005	14.55	14.80	14.31	14.73	5,545,304	+0.18(+1.25%)
Feb 25, 2005	14.41	14.62	14.33	14.55	3,774,441	+0.08(+0.52%)
Feb 24, 2005	14.36	14.48	14.24	14.48	4,911,131	+0.22(+1.53%)
Feb 23, 2005	14.09	14.32	14.09	14.26	3,377,001	+0.16(+1.16%)
Feb 22, 2005	13.82	14.14	13.82	14.09	5,247,997	+0.24(+1.76%)
Feb 18, 2005	13.69	13.91	13.65	13.85	3,794,838	+0.18(+1.29%)
Feb 17, 2005	13.65	13.74	13.64	13.67	1,326,756	-0.01(-0.06%)
Feb 16, 2005	13.75	13.79	13.64	13.68	3,182,917	-0.14(-1.01%)
Feb 15, 2005	13.84	13.88	13.79	13.82	1,412,672	-0.04(-0.32%)
Feb 14, 2005	13.88	13.99	13.81	13.87	1,333,246	-0.05(-0.35%)
Feb 11, 2005	13.82	14.00	13.76	13.91	1,262,782	+0.10(+0.73%)
Feb 10, 2005	13.77	13.84	13.75	13.81	1,690,509	+0.02(+0.14%)
Feb 09, 2005	13.93	13.95	13.77	13.79	2,307,684	-0.17(-1.21%)
Feb 08, 2005	14.11	14.17	13.92	13.96	1,794,041	-0.15(-1.07%)
Feb 07, 2005	13.98	14.15	13.94	14.11	3,224,948	+0.09(+0.67%)
Feb 04, 2005	13.77	14.05	13.76	14.02	4,567,775	+0.20(+1.42%)
Feb 03, 2005	13.75	13.86	13.72	13.82	3,145,831	+0.04(+0.28%)
Feb 02, 2005	13.61	13.80	13.61	13.78	2,588,303	+0.11(+0.80%)

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.