Indicators

Omnicom Group (NY: OMC )

96.13 -0.52 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.15	15.19	15.11	15.14	4,224,765	-0.05(-0.32%)
Sep 28, 2006	15.20	15.28	15.18	15.19	3,955,829	-0.03(-0.21%)
Sep 27, 2006	15.00	15.33	14.96	15.22	6,322,773	+0.21(+1.37%)
Sep 26, 2006	14.79	15.05	14.79	15.02	4,238,057	+0.17(+1.12%)
Sep 25, 2006	14.63	14.90	14.63	14.85	2,740,672	+0.26(+1.79%)
Sep 22, 2006	14.70	14.79	14.55	14.59	2,375,599	-0.20(-1.32%)
Sep 21, 2006	14.73	14.84	14.66	14.78	3,423,212	+0.02(+0.13%)
Sep 20, 2006	14.72	14.82	14.67	14.76	3,774,375	+0.06(+0.44%)
Sep 19, 2006	14.75	14.81	14.60	14.70	5,382,425	-0.17(-1.13%)
Sep 18, 2006	14.93	14.96	14.83	14.87	3,128,001	-0.06(-0.43%)
Sep 15, 2006	14.94	15.01	14.89	14.93	5,042,392	-0.01(-0.05%)
Sep 14, 2006	14.99	15.03	14.90	14.94	4,037,128	-0.17(-1.15%)
Sep 13, 2006	14.88	15.24	14.88	15.11	8,796,674	+0.19(+1.30%)
Sep 12, 2006	14.76	14.96	14.76	14.92	3,446,706	+0.16(+1.11%)
Sep 11, 2006	14.71	14.77	14.67	14.76	2,956,439	+0.04(+0.29%)
Sep 08, 2006	14.48	14.71	14.45	14.71	4,385,199	+0.28(+1.93%)
Sep 07, 2006	14.36	14.52	14.36	14.44	2,715,015	+0.05(+0.34%)
Sep 06, 2006	14.58	14.60	14.21	14.39	3,196,008	+0.08(+0.53%)
Sep 05, 2006	14.37	14.46	14.29	14.31	1,995,071	-0.05(-0.34%)

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.