Indicators

Omnicom Group (NY: OMC )

96.09 -0.56 (-0.58%)

Streaming Delayed Price Updated: 12:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.44	23.52	22.83	22.94	4,598,532	-0.36(-1.53%)
Jan 28, 2010	23.47	23.64	23.22	23.29	2,903,040	-0.10(-0.42%)
Jan 27, 2010	23.75	23.79	23.20	23.39	4,428,917	-0.36(-1.50%)
Jan 26, 2010	23.74	24.01	23.54	23.75	3,826,484	-0.05(-0.19%)
Jan 25, 2010	23.84	23.87	23.68	23.79	2,822,040	+0.21(+0.91%)
Jan 22, 2010	24.02	24.12	23.57	23.58	4,029,757	-0.48(-2.00%)
Jan 21, 2010	24.32	24.69	24.02	24.06	3,947,935	-0.30(-1.23%)
Jan 20, 2010	24.37	24.61	24.25	24.36	4,742,651	-0.20(-0.82%)
Jan 19, 2010	24.41	24.70	24.39	24.56	3,507,766	+0.09(+0.37%)
Jan 15, 2010	24.76	24.47	24.47	24.47	3,415,249	-0.29(-1.18%)
Jan 14, 2010	25.17	25.34	24.72	24.76	5,305,750	-0.68(-2.68%)
Jan 13, 2010	25.17	25.50	25.17	25.44	2,800,418	+0.28(+1.11%)
Jan 12, 2010	25.37	25.46	25.02	25.17	3,483,976	-0.43(-1.68%)
Jan 11, 2010	25.59	25.76	25.55	25.59	2,128,699	+0.00(+0.00%)
Jan 08, 2010	25.16	25.70	25.07	25.59	2,978,971	+0.29(+1.16%)
Jan 07, 2010	25.41	25.48	25.16	25.30	3,878,642	-0.15(-0.59%)
Jan 06, 2010	25.55	25.67	25.35	25.45	3,848,283	-0.20(-0.79%)
Jan 05, 2010	25.69	25.74	25.44	25.65	2,782,319	-0.09(-0.35%)

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.