Indicators

Omnicom Group (NY: OMC )

95.69 +0.62 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.10	34.74	34.05	34.71	2,646,098	+0.56(+1.63%)
Dec 28, 2012	34.05	34.60	34.02	34.16	2,455,085	-0.17(-0.51%)
Dec 27, 2012	34.16	34.47	33.94	34.33	3,025,487	+0.14(+0.41%)
Dec 26, 2012	34.80	34.80	34.04	34.19	1,735,212	-0.55(-1.58%)
Dec 24, 2012	34.87	34.89	34.42	34.74	726,223	-0.15(-0.42%)
Dec 21, 2012	35.01	35.10	34.62	34.89	3,308,073	-0.40(-1.12%)
Dec 20, 2012	35.19	35.36	34.85	35.28	2,306,471	+0.12(+0.34%)
Dec 19, 2012	35.14	35.51	35.10	35.17	3,564,933	+0.06(+0.16%)
Dec 18, 2012	34.59	35.37	34.55	35.11	2,315,413	+0.53(+1.53%)
Dec 17, 2012	34.35	34.58	34.21	34.58	1,939,146	+0.40(+1.16%)
Dec 14, 2012	34.23	34.32	34.12	34.19	2,507,237	-0.03(-0.08%)
Dec 13, 2012	34.29	34.58	34.17	34.21	2,048,497	-0.19(-0.55%)
Dec 12, 2012	34.36	34.51	34.16	34.40	2,921,951	+0.17(+0.49%)
Dec 11, 2012	34.17	34.30	34.09	34.23	3,103,941	+0.11(+0.32%)
Dec 10, 2012	34.17	34.32	33.99	34.12	2,245,705	-0.28(-0.82%)
Dec 07, 2012	34.35	34.46	34.24	34.41	1,674,059	+0.12(+0.36%)
Dec 06, 2012	34.39	34.43	34.18	34.28	1,479,248	-0.09(-0.26%)
Dec 05, 2012	34.30	34.41	34.08	34.37	2,658,711	+0.07(+0.20%)

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.