Indicators

Omnicom Group (NY: OMC )

95.77 -0.21 (-0.22%)

Streaming Delayed Price Updated: 10:35 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	62.08	62.29	61.55	61.85	1,942,431	-0.13(-0.20%)
Jul 28, 2017	61.90	62.23	61.79	61.98	1,621,339	+0.02(+0.04%)
Jul 27, 2017	61.73	62.21	60.89	61.96	4,883,260	+0.03(+0.05%)
Jul 26, 2017	62.62	62.79	61.83	61.92	2,768,679	-0.53(-0.84%)
Jul 25, 2017	63.57	63.85	61.87	62.45	6,121,335	-2.06(-3.19%)
Jul 24, 2017	64.89	65.17	64.23	64.51	2,156,781	-0.48(-0.74%)
Jul 21, 2017	64.48	65.06	64.30	64.99	2,707,233	+0.02(+0.04%)
Jul 20, 2017	62.31	65.37	62.31	64.96	4,862,800	+1.54(+2.43%)
Jul 19, 2017	64.08	64.29	63.19	63.42	3,263,813	-0.27(-0.43%)
Jul 18, 2017	64.00	64.03	63.32	63.70	1,980,682	-0.34(-0.53%)
Jul 17, 2017	63.53	64.22	63.53	64.04	2,049,291	+0.19(+0.30%)
Jul 14, 2017	63.57	63.94	63.32	63.85	1,818,412	+0.32(+0.51%)
Jul 13, 2017	63.14	63.68	62.98	63.53	1,815,631	+0.37(+0.58%)
Jul 12, 2017	63.75	64.10	63.06	63.16	2,850,652	-0.23(-0.36%)
Jul 11, 2017	63.69	63.84	62.92	63.39	3,317,380	-0.32(-0.51%)
Jul 10, 2017	63.93	64.20	63.55	63.71	1,876,595	-0.31(-0.49%)
Jul 07, 2017	64.02	64.22	63.35	64.02	2,113,284	-0.03(-0.05%)
Jul 06, 2017	65.15	65.48	63.87	64.05	3,209,904	-1.34(-2.04%)
Jul 05, 2017	65.53	65.65	65.14	65.39	1,965,117	+0.08(+0.12%)

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.