Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	51.16	51.36	50.36	50.63	996,383	-0.05(-0.10%)
Nov 27, 2013	50.88	51.00	50.51	50.68	778,459	-0.17(-0.33%)
Nov 26, 2013	50.66	51.29	50.36	50.85	1,524,731	+0.60(+1.20%)
Nov 25, 2013	50.60	50.67	50.17	50.24	1,025,695	-0.59(-1.16%)
Nov 22, 2013	50.75	51.13	50.68	50.83	1,400,342	+0.71(+1.41%)
Nov 21, 2013	50.26	50.42	50.09	50.12	2,363,750	+0.28(+0.55%)
Nov 20, 2013	49.71	50.01	49.56	49.85	1,340,346	+0.13(+0.27%)
Nov 19, 2013	49.37	49.82	49.24	49.71	1,150,431	+0.16(+0.33%)
Nov 18, 2013	49.74	50.12	49.31	49.55	1,865,144	-0.01(-0.03%)
Nov 15, 2013	49.80	50.12	49.46	49.56	3,147,515	+0.62(+1.26%)
Nov 14, 2013	49.29	49.39	48.94	48.95	1,511,876	-0.49(-0.99%)
Nov 13, 2013	48.88	49.63	48.61	49.44	2,045,033	-0.16(-0.31%)
Nov 12, 2013	49.68	50.09	49.44	49.59	937,350	-0.40(-0.81%)
Nov 11, 2013	49.99	50.27	49.90	50.00	977,223	+0.11(+0.23%)
Nov 08, 2013	49.70	50.04	49.49	49.88	1,412,127	+0.01(+0.03%)
Nov 07, 2013	50.19	50.31	49.75	49.87	1,504,469	-0.09(-0.18%)
Nov 06, 2013	50.60	50.90	49.78	49.96	2,519,295	+0.16(+0.33%)
Nov 05, 2013	49.51	49.97	49.35	49.80	1,484,469	+0.26(+0.53%)
Nov 04, 2013	49.09	49.68	48.71	49.53	1,589,201	+0.66(+1.35%)

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.