Indicators

Omnicom Group (NY: OMC )

92.75 +0.12 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	62.10	62.30	61.56	61.87	1,941,988	-0.13(-0.20%)
Jul 28, 2017	61.91	62.24	61.80	61.99	1,620,969	+0.02(+0.04%)
Jul 27, 2017	61.74	62.22	60.90	61.97	4,882,146	+0.03(+0.05%)
Jul 26, 2017	62.64	62.80	61.84	61.94	2,768,048	-0.53(-0.84%)
Jul 25, 2017	63.58	63.86	61.88	62.47	6,119,939	-2.06(-3.19%)
Jul 24, 2017	64.90	65.18	64.25	64.52	2,156,289	-0.48(-0.74%)
Jul 21, 2017	64.49	65.07	64.31	65.00	2,706,615	+0.02(+0.04%)
Jul 20, 2017	62.32	65.39	62.32	64.98	4,861,691	+1.54(+2.43%)
Jul 19, 2017	64.10	64.30	63.20	63.44	3,263,069	-0.27(-0.43%)
Jul 18, 2017	64.01	64.04	63.34	63.71	1,980,230	-0.34(-0.53%)
Jul 17, 2017	63.55	64.23	63.55	64.05	2,048,824	+0.19(+0.30%)
Jul 14, 2017	63.59	63.95	63.34	63.86	1,817,997	+0.32(+0.51%)
Jul 13, 2017	63.16	63.70	63.00	63.54	1,815,217	+0.37(+0.58%)
Jul 12, 2017	63.77	64.12	63.08	63.17	2,850,002	-0.23(-0.36%)
Jul 11, 2017	63.71	63.86	62.94	63.40	3,316,624	-0.32(-0.51%)
Jul 10, 2017	63.94	64.22	63.56	63.72	1,876,167	-0.31(-0.49%)
Jul 07, 2017	64.04	64.23	63.36	64.04	2,112,802	-0.03(-0.05%)
Jul 06, 2017	65.17	65.50	63.89	64.07	3,209,172	-1.34(-2.04%)
Jul 05, 2017	65.55	65.66	65.15	65.40	1,964,669	+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.