Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	10.84	11.11	10.84	11.01	1,978,854	+0.11(+0.99%)
Nov 27, 2002	10.52	10.93	10.50	10.90	5,733,825	+0.43(+4.11%)
Nov 26, 2002	10.61	10.75	10.43	10.47	4,655,546	-0.30(-2.82%)
Nov 25, 2002	10.86	10.96	10.70	10.77	4,976,032	+0.00(+0.03%)
Nov 22, 2002	10.80	10.96	10.69	10.77	5,350,293	-0.02(-0.22%)
Nov 21, 2002	10.56	10.81	10.52	10.80	10,589,637	+0.38(+3.62%)
Nov 20, 2002	10.67	10.67	10.37	10.42	9,193,962	-0.25(-2.35%)
Nov 19, 2002	10.72	10.97	10.59	10.67	4,631,440	-0.05(-0.42%)
Nov 18, 2002	10.73	10.87	10.65	10.72	5,745,569	-0.01(-0.14%)
Nov 15, 2002	10.73	10.76	10.48	10.73	9,786,104	+0.00(+0.01%)
Nov 14, 2002	9.709	10.73	9.707	10.73	19,845,410	+1.08(+11.17%)
Nov 13, 2002	9.683	9.911	9.578	9.651	5,325,569	-0.15(-1.49%)
Nov 12, 2002	9.681	9.966	9.594	9.796	4,013,338	+0.13(+1.39%)
Nov 11, 2002	9.987	9.987	9.553	9.662	5,225,127	-0.32(-3.24%)
Nov 08, 2002	9.869	10.19	9.830	9.985	4,640,093	+0.10(+1.03%)
Nov 07, 2002	10.15	10.18	9.871	9.883	4,094,927	-0.28(-2.75%)
Nov 06, 2002	10.43	10.44	9.982	10.16	6,483,274	-0.07(-0.68%)
Nov 05, 2002	10.07	10.25	9.984	10.23	5,734,752	+0.04(+0.40%)
Nov 04, 2002	9.869	10.47	9.869	10.19	9,415,243	+0.50(+5.11%)

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.