Indicators

Omnicom Group (NY: OMC )

97.47 +0.89 (+0.92%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.75	30.89	30.43	30.76	2,014,016	-0.13(-0.42%)
Dec 28, 2007	31.33	31.41	30.86	30.89	1,203,894	-0.25(-0.79%)
Dec 27, 2007	31.04	31.31	31.04	31.13	2,142,526	-0.14(-0.46%)
Dec 26, 2007	31.27	31.43	31.09	31.28	1,569,763	-0.23(-0.72%)
Dec 24, 2007	31.50	31.58	31.14	31.50	877,705	+0.16(+0.52%)
Dec 21, 2007	30.90	31.35	30.67	31.34	4,216,789	+0.74(+2.41%)
Dec 20, 2007	31.06	31.30	30.35	30.60	4,584,928	-0.30(-0.98%)
Dec 19, 2007	31.34	31.34	30.75	30.91	3,154,679	-0.21(-0.69%)
Dec 18, 2007	31.46	31.46	30.92	31.12	2,964,418	+0.13(+0.42%)
Dec 17, 2007	30.78	31.30	30.45	30.99	3,745,466	+0.05(+0.17%)
Dec 14, 2007	30.99	31.17	30.86	30.94	2,385,874	-0.39(-1.26%)
Dec 13, 2007	30.78	31.42	30.67	31.33	3,015,917	+0.43(+1.38%)
Dec 12, 2007	31.71	31.71	30.47	30.91	5,591,668	-0.17(-0.54%)
Dec 11, 2007	32.47	32.47	31.06	31.08	4,943,852	-1.27(-3.94%)
Dec 10, 2007	32.32	32.45	32.20	32.35	2,339,285	+0.06(+0.18%)
Dec 07, 2007	31.79	32.69	31.79	32.29	4,182,874	+0.49(+1.55%)
Dec 06, 2007	31.23	31.91	31.18	31.80	2,936,526	+0.56(+1.78%)
Dec 05, 2007	31.30	31.38	30.97	31.24	2,048,854	+0.32(+1.05%)
Dec 04, 2007	30.93	31.28	30.76	30.92	3,231,593	-0.30(-0.95%)

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.