Indicators

Omnicom Group (NY: OMC )

92.75 +0.12 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.01	13.01	12.91	12.92	2,090,898	-0.10(-0.79%)
May 27, 2004	12.94	13.05	12.94	13.02	2,385,182	+0.08(+0.64%)
May 26, 2004	12.88	12.96	12.84	12.94	4,033,419	+0.04(+0.33%)
May 25, 2004	12.72	12.92	12.57	12.90	3,777,157	+0.17(+1.36%)
May 24, 2004	12.82	12.85	12.71	12.72	4,444,241	-0.06(-0.48%)
May 21, 2004	12.81	12.83	12.71	12.79	3,111,618	+0.01(+0.06%)
May 20, 2004	12.82	12.89	12.73	12.78	3,806,214	-0.08(-0.64%)
May 19, 2004	12.88	13.10	12.85	12.86	3,455,361	+0.03(+0.20%)
May 18, 2004	12.77	12.89	12.76	12.83	2,671,429	+0.12(+0.92%)
May 17, 2004	12.79	12.83	12.66	12.72	5,705,148	-0.23(-1.75%)
May 14, 2004	12.93	13.04	12.82	12.94	2,881,013	+0.04(+0.31%)
May 13, 2004	12.92	12.96	12.82	12.90	4,541,306	-0.03(-0.21%)
May 12, 2004	12.87	12.96	12.73	12.93	3,995,706	-0.04(-0.34%)
May 11, 2004	12.77	13.03	12.77	12.98	3,252,886	+0.19(+1.49%)
May 10, 2004	13.06	13.08	12.70	12.78	6,154,920	-0.30(-2.30%)
May 07, 2004	13.22	13.29	13.06	13.09	2,646,390	-0.14(-1.03%)
May 06, 2004	13.34	13.45	13.11	13.22	4,001,579	-0.24(-1.77%)
May 05, 2004	13.38	13.48	13.34	13.46	3,958,611	+0.07(+0.52%)
May 04, 2004	13.17	13.50	13.17	13.39	6,552,760	+0.20(+1.52%)

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.