Indicators

Omnicom Group (NY: OMC )

95.69 +0.62 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.70	16.86	16.63	16.76	4,020,755	+0.08(+0.48%)
Feb 27, 2007	16.96	17.06	16.46	16.68	6,080,272	-0.51(-2.95%)
Feb 26, 2007	17.20	17.25	17.16	17.19	3,077,596	-0.00(-0.02%)
Feb 23, 2007	17.19	17.26	17.09	17.20	3,080,621	-0.03(-0.16%)
Feb 22, 2007	17.15	17.29	17.08	17.22	2,985,434	+0.03(+0.19%)
Feb 21, 2007	17.14	17.20	17.05	17.19	4,147,157	-0.02(-0.09%)
Feb 20, 2007	17.10	17.23	16.99	17.21	5,121,595	+0.25(+1.47%)
Feb 16, 2007	16.68	16.97	16.66	16.96	4,415,413	+0.21(+1.24%)
Feb 15, 2007	16.55	16.77	16.48	16.75	5,688,704	+0.23(+1.37%)
Feb 14, 2007	16.58	16.61	16.28	16.52	10,334,738	-0.07(-0.41%)
Feb 13, 2007	16.79	16.87	16.43	16.59	9,188,683	-0.36(-2.10%)
Feb 12, 2007	17.12	17.17	16.91	16.95	3,815,520	-0.14(-0.81%)
Feb 09, 2007	17.15	17.25	17.00	17.09	3,679,562	-0.07(-0.39%)
Feb 08, 2007	17.03	17.27	16.97	17.15	4,300,137	+0.18(+1.04%)
Feb 07, 2007	16.92	17.05	16.89	16.98	3,462,918	+0.06(+0.38%)
Feb 06, 2007	16.97	17.05	16.85	16.91	2,480,135	-0.12(-0.73%)
Feb 05, 2007	16.94	17.09	16.92	17.04	2,297,486	+0.03(+0.15%)
Feb 02, 2007	16.96	17.07	16.89	17.01	1,817,838	+0.04(+0.24%)

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.