Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.14	33.67	33.11	33.54	3,970,602	+0.39(+1.19%)
Feb 28, 2012	33.02	33.24	32.77	33.14	2,039,824	+0.18(+0.54%)
Feb 27, 2012	32.59	33.06	32.58	32.97	2,295,061	-0.01(-0.02%)
Feb 24, 2012	33.17	33.40	32.97	32.97	2,506,308	-0.12(-0.37%)
Feb 23, 2012	32.74	33.17	32.74	33.10	2,094,545	+0.26(+0.81%)
Feb 22, 2012	32.99	33.11	32.79	32.83	1,576,548	-0.22(-0.68%)
Feb 21, 2012	33.04	33.09	32.60	33.06	1,727,532	+0.21(+0.64%)
Feb 17, 2012	32.79	32.95	32.69	32.85	1,951,161	+0.22(+0.69%)
Feb 16, 2012	32.23	32.71	32.06	32.62	2,693,363	+0.45(+1.41%)
Feb 15, 2012	32.70	32.78	32.00	32.17	2,008,561	-0.39(-1.21%)
Feb 14, 2012	32.66	33.23	32.10	32.56	2,795,637	-0.01(-0.04%)
Feb 13, 2012	32.42	32.62	32.15	32.57	1,732,191	+0.31(+0.97%)
Feb 10, 2012	32.09	32.28	31.87	32.26	2,267,074	-0.24(-0.73%)
Feb 09, 2012	32.21	32.51	32.07	32.50	2,803,677	+0.31(+0.95%)
Feb 08, 2012	32.20	32.31	31.88	32.19	1,864,966	-0.01(-0.02%)
Feb 07, 2012	31.96	32.29	31.84	32.20	1,589,671	+0.06(+0.19%)
Feb 06, 2012	31.84	32.28	31.70	32.14	1,472,882	+0.13(+0.40%)
Feb 03, 2012	31.75	32.11	31.66	32.01	1,597,695	+0.69(+2.21%)
Feb 02, 2012	31.69	31.73	31.20	31.32	1,381,035	-0.37(-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.