Indicators

Omnicom Group (NY: OMC )

90.08 +1.67 (+1.89%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.63	19.79	19.25	19.59	4,833,969	+0.00(+0.00%)
May 28, 2009	19.82	19.89	19.35	19.59	3,278,918	-0.01(-0.07%)
May 27, 2009	19.94	20.13	19.57	19.60	3,245,672	-0.27(-1.36%)
May 26, 2009	19.43	20.00	19.25	19.87	3,366,895	+0.34(+1.74%)
May 22, 2009	19.48	19.88	19.43	19.53	3,245,205	-0.06(-0.30%)
May 21, 2009	19.83	19.95	19.44	19.59	3,414,074	-0.44(-2.21%)
May 20, 2009	20.47	20.54	19.96	20.03	3,201,300	-0.31(-1.55%)
May 19, 2009	20.46	20.59	20.32	20.34	3,151,373	-0.19(-0.91%)
May 18, 2009	20.02	20.57	20.02	20.53	3,671,588	+0.64(+3.23%)
May 15, 2009	20.07	20.36	19.81	19.89	2,750,738	-0.19(-0.93%)
May 14, 2009	19.70	20.26	19.53	20.07	3,310,264	+0.25(+1.26%)
May 13, 2009	20.16	20.16	19.71	19.82	3,778,024	-0.64(-3.14%)
May 12, 2009	20.66	20.88	20.13	20.47	4,698,398	-0.13(-0.62%)
May 11, 2009	20.65	20.80	20.31	20.59	3,941,668	-0.17(-0.80%)
May 08, 2009	20.54	21.04	20.04	20.76	5,442,049	+0.09(+0.43%)
May 07, 2009	21.28	21.32	20.52	20.67	4,013,317	-0.42(-1.98%)
May 06, 2009	21.08	21.19	20.85	21.09	3,438,909	+0.19(+0.89%)
May 05, 2009	20.76	21.08	20.61	20.90	4,631,140	+0.25(+1.21%)
May 04, 2009	20.53	20.68	20.45	20.65	4,584,126	+0.26(+1.26%)

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.