Indicators

Omnicom Group (NY: OMC )

93.19 +0.44 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.40	31.53	30.93	31.12	5,710,646	-0.18(-0.58%)
Sep 27, 2007	31.12	31.65	30.99	31.30	5,782,810	+0.33(+1.07%)
Sep 26, 2007	31.06	31.15	30.88	30.97	4,389,607	+0.14(+0.46%)
Sep 25, 2007	31.05	31.19	30.68	30.83	5,215,272	-0.59(-1.87%)
Sep 24, 2007	31.94	31.94	31.15	31.42	5,454,588	-0.61(-1.90%)
Sep 21, 2007	32.91	32.93	31.98	32.03	4,372,610	-0.57(-1.75%)
Sep 20, 2007	32.87	32.91	32.51	32.60	2,240,620	-0.28(-0.85%)
Sep 19, 2007	32.53	33.05	32.43	32.87	4,215,303	+0.64(+1.99%)
Sep 18, 2007	31.46	32.31	31.26	32.23	3,651,748	+0.68(+2.15%)
Sep 17, 2007	31.78	31.81	31.33	31.55	2,194,726	-0.28(-0.89%)
Sep 14, 2007	31.99	32.20	31.70	31.84	4,531,462	-0.28(-0.89%)
Sep 13, 2007	32.80	32.90	31.92	32.12	2,732,784	-0.39(-1.19%)
Sep 12, 2007	32.69	32.89	32.35	32.51	2,453,711	-0.40(-1.22%)
Sep 11, 2007	32.78	32.91	32.34	32.91	2,795,367	+0.33(+1.01%)
Sep 10, 2007	33.02	33.23	32.47	32.58	1,557,772	-0.36(-1.08%)
Sep 07, 2007	32.98	33.29	32.84	32.94	3,823,735	-0.67(-1.98%)
Sep 06, 2007	33.19	33.70	32.87	33.61	2,607,000	+0.57(+1.72%)
Sep 05, 2007	32.97	33.26	32.88	33.04	2,145,278	-0.34(-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.