Indicators

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	63.11	63.21	62.64	62.97	1,454,424	-0.32(-0.51%)
Jul 28, 2016	62.99	63.52	62.99	63.30	1,346,362	+0.27(+0.42%)
Jul 27, 2016	63.21	63.59	62.93	63.03	2,316,410	-0.20(-0.31%)
Jul 26, 2016	63.34	63.39	62.59	63.23	1,281,137	-0.12(-0.19%)
Jul 25, 2016	63.18	63.52	63.05	63.35	1,343,276	+0.08(+0.13%)
Jul 22, 2016	62.75	63.53	61.58	63.27	2,714,616	+0.64(+1.03%)
Jul 21, 2016	63.79	63.79	62.28	62.62	2,500,391	-1.42(-2.21%)
Jul 20, 2016	64.19	64.21	63.63	64.04	2,161,116	+0.28(+0.43%)
Jul 19, 2016	63.36	63.82	63.13	63.76	1,461,146	+0.21(+0.34%)
Jul 18, 2016	63.30	63.79	63.09	63.55	1,363,462	+0.20(+0.31%)
Jul 15, 2016	63.98	63.98	63.03	63.35	2,494,664	-0.26(-0.41%)
Jul 14, 2016	63.59	64.21	62.84	63.61	3,630,800	-1.41(-2.17%)
Jul 13, 2016	64.72	65.37	64.48	65.02	3,277,643	+0.32(+0.50%)
Jul 12, 2016	64.49	65.27	64.34	64.70	3,251,112	+0.44(+0.69%)
Jul 11, 2016	63.61	64.47	63.09	64.25	2,483,854	+0.64(+1.01%)
Jul 08, 2016	63.43	62.99	62.99	63.61	1,710,236	+0.62(+0.98%)
Jul 07, 2016	62.37	63.14	62.12	62.99	2,456,388	+0.68(+1.09%)
Jul 06, 2016	62.94	63.67	61.18	62.31	2,368,202	+0.52(+0.84%)
Jul 05, 2016	62.15	62.15	61.54	61.79	2,120,447	-0.73(-1.16%)

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.