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 (%)
Apr 30, 2012	35.15	35.15	34.83	35.01	2,359,721	-0.16(-0.45%)
Apr 27, 2012	34.87	35.28	34.73	35.17	3,371,586	+0.33(+0.94%)
Apr 26, 2012	34.33	34.87	34.12	34.84	2,951,511	+0.55(+1.61%)
Apr 25, 2012	34.27	34.40	34.12	34.29	2,680,087	+0.31(+0.92%)
Apr 24, 2012	33.84	34.10	33.74	33.97	2,737,413	+0.22(+0.65%)
Apr 23, 2012	33.99	34.03	33.63	33.76	3,869,868	-0.40(-1.16%)
Apr 20, 2012	33.80	34.23	33.73	34.15	4,870,636	+0.45(+1.34%)
Apr 19, 2012	33.41	34.01	33.30	33.70	2,916,881	+0.27(+0.80%)
Apr 18, 2012	33.15	33.63	33.04	33.43	3,615,318	+0.25(+0.74%)
Apr 17, 2012	33.69	33.88	32.77	33.19	4,664,853	-0.38(-1.12%)
Apr 16, 2012	33.20	33.98	33.20	33.56	3,797,390	+0.31(+0.94%)
Apr 13, 2012	33.68	33.71	33.08	33.25	2,809,004	-0.52(-1.54%)
Apr 12, 2012	33.04	33.89	32.96	33.77	3,143,216	+0.88(+2.68%)
Apr 11, 2012	32.82	33.00	32.67	32.89	1,866,763	+0.47(+1.45%)
Apr 10, 2012	32.88	33.00	32.36	32.42	3,395,589	-0.62(-1.88%)
Apr 09, 2012	33.25	33.25	32.84	33.04	2,062,586	-0.67(-1.98%)
Apr 05, 2012	33.45	33.84	33.33	33.71	2,116,121	+0.18(+0.55%)
Apr 04, 2012	33.83	33.89	33.51	33.52	2,120,281	-0.52(-1.52%)
Apr 03, 2012	33.97	34.11	33.83	34.04	3,119,443	-0.01(-0.04%)

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.