Indicators

Omnicom Group (NY: OMC )

87.73 -1.44 (-1.61%)

Streaming Delayed Price Updated: 11:04 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	58.28	59.01	58.21	58.35	2,735,685	+0.15(+0.26%)
Feb 26, 2016	58.49	58.68	58.00	58.20	1,635,844	-0.08(-0.13%)
Feb 25, 2016	57.80	58.38	57.22	58.27	2,663,150	+0.61(+1.05%)
Feb 24, 2016	56.93	57.76	56.54	57.67	2,549,105	+0.06(+0.10%)
Feb 23, 2016	57.77	58.22	57.53	57.61	1,801,478	-0.23(-0.39%)
Feb 22, 2016	57.38	58.19	57.22	57.83	1,789,138	+0.45(+0.78%)
Feb 19, 2016	56.98	57.38	56.54	57.38	1,955,208	+0.38(+0.67%)
Feb 18, 2016	56.53	57.38	56.43	57.00	2,715,520	+0.41(+0.73%)
Feb 17, 2016	57.14	57.39	56.32	56.59	2,764,697	-0.22(-0.38%)
Feb 16, 2016	55.53	56.96	54.85	56.80	2,819,432	+1.80(+3.27%)
Feb 12, 2016	54.46	55.00	55.00	55.00	2,363,980	+1.09(+2.03%)
Feb 11, 2016	54.37	55.03	53.43	53.91	3,898,407	-1.18(-2.15%)
Feb 10, 2016	54.28	56.07	54.10	55.09	5,151,721	+1.39(+2.58%)
Feb 09, 2016	52.28	54.61	52.28	53.71	6,374,885	+1.42(+2.73%)
Feb 08, 2016	52.67	52.80	51.03	52.28	4,949,005	-1.12(-2.09%)
Feb 05, 2016	54.43	54.56	53.16	53.40	3,532,827	-1.08(-1.98%)
Feb 04, 2016	54.37	55.33	54.04	54.48	2,614,485	+0.13(+0.25%)
Feb 03, 2016	54.64	54.92	53.83	54.34	2,334,197	+0.08(+0.14%)
Feb 02, 2016	54.80	54.91	54.15	54.27	2,107,435	-1.18(-2.14%)

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.