Indicators

Omnicom Group (NY: OMC )

90.08 +1.67 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.75	12.81	12.74	12.79	588,452	+0.04(+0.30%)
Nov 26, 2003	12.79	12.82	12.63	12.75	1,974,074	-0.00(-0.01%)
Nov 25, 2003	12.73	12.80	12.68	12.75	2,222,351	-0.01(-0.06%)
Nov 24, 2003	12.62	12.76	12.59	12.76	2,932,295	+0.25(+1.96%)
Nov 21, 2003	12.48	12.55	12.43	12.51	1,898,375	+0.09(+0.75%)
Nov 20, 2003	12.61	12.61	12.39	12.42	3,152,848	-0.19(-1.50%)
Nov 19, 2003	12.50	12.63	12.46	12.61	2,612,992	+0.13(+1.03%)
Nov 18, 2003	12.66	12.70	12.48	12.48	2,290,885	-0.15(-1.17%)
Nov 17, 2003	12.61	12.72	12.27	12.63	3,247,549	-0.10(-0.77%)
Nov 14, 2003	12.75	12.82	12.67	12.72	2,281,851	-0.03(-0.23%)
Nov 13, 2003	12.77	12.82	12.68	12.75	2,062,232	-0.01(-0.10%)
Nov 12, 2003	12.67	12.84	12.67	12.77	2,749,124	+0.10(+0.79%)
Nov 11, 2003	12.71	12.76	12.62	12.67	2,279,047	-0.04(-0.35%)
Nov 10, 2003	13.00	13.00	12.69	12.71	3,463,118	-0.29(-2.21%)
Nov 07, 2003	12.94	13.05	12.76	13.00	4,377,105	+0.09(+0.73%)
Nov 06, 2003	12.81	12.91	12.79	12.90	2,218,613	+0.07(+0.53%)
Nov 05, 2003	12.82	12.86	12.68	12.84	2,203,972	+0.03(+0.22%)
Nov 04, 2003	12.82	12.94	12.77	12.81	2,522,360	-0.09(-0.67%)

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.