Indicators

Omnicom Group (NY: OMC )

95.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.64	13.73	13.56	13.73	3,877,312	+0.09(+0.64%)
Jul 28, 2005	13.60	13.69	13.56	13.64	4,075,150	+0.04(+0.32%)
Jul 27, 2005	13.58	13.64	13.47	13.60	3,766,337	-0.05(-0.40%)
Jul 26, 2005	13.63	13.71	13.47	13.65	2,776,221	+0.06(+0.43%)
Jul 25, 2005	13.67	13.72	13.52	13.59	2,862,157	-0.11(-0.80%)
Jul 22, 2005	13.58	13.72	13.56	13.70	3,444,851	+0.24(+1.80%)
Jul 21, 2005	13.43	13.52	13.31	13.46	3,504,821	+0.03(+0.22%)
Jul 20, 2005	13.35	13.44	13.25	13.43	2,447,316	+0.01(+0.07%)
Jul 19, 2005	13.13	13.43	13.07	13.42	5,180,569	+0.39(+2.95%)
Jul 18, 2005	13.18	13.20	13.01	13.04	3,406,520	-0.17(-1.29%)
Jul 15, 2005	13.20	13.24	13.15	13.21	2,449,479	+0.01(+0.06%)
Jul 14, 2005	13.03	13.21	13.03	13.20	2,793,532	+0.18(+1.39%)
Jul 13, 2005	12.98	13.03	12.92	13.02	1,802,488	+0.00(+0.02%)
Jul 12, 2005	12.97	13.05	12.89	13.01	2,123,665	+0.01(+0.11%)
Jul 11, 2005	13.06	13.06	12.94	13.00	1,576,520	-0.02(-0.16%)
Jul 08, 2005	12.95	13.03	12.87	13.02	3,646,707	+0.09(+0.66%)
Jul 07, 2005	12.98	12.99	12.78	12.94	3,648,871	-0.08(-0.62%)
Jul 06, 2005	13.13	13.14	12.98	13.02	4,093,388	-0.14(-1.08%)
Jul 05, 2005	13.01	13.18	12.97	13.16	4,284,425	+0.13(+1.01%)

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.