Indicators

Omnicom Group (NY: OMC )

90.34 +0.27 (+0.29%)

Streaming Delayed Price Updated: 11:25 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.36	13.37	13.23	13.23	4,948,230	-0.12(-0.90%)
Jan 29, 2004	13.28	13.48	13.28	13.35	5,357,779	-0.14(-1.01%)
Jan 28, 2004	13.88	13.90	13.43	13.49	5,635,588	-0.38(-2.73%)
Jan 27, 2004	13.89	13.90	13.83	13.86	1,940,299	+0.02(+0.13%)
Jan 26, 2004	13.81	13.87	13.75	13.85	2,088,858	+0.02(+0.12%)
Jan 23, 2004	13.85	13.91	13.77	13.83	2,588,726	+0.02(+0.12%)
Jan 22, 2004	13.83	13.90	13.77	13.81	2,257,661	-0.00(-0.01%)
Jan 21, 2004	13.91	13.91	13.73	13.82	2,101,939	-0.09(-0.65%)
Jan 20, 2004	13.81	13.93	13.73	13.91	2,831,030	+0.00(+0.02%)
Jan 16, 2004	14.05	14.05	13.90	13.90	2,209,698	-0.12(-0.86%)
Jan 15, 2004	13.95	14.04	13.86	14.02	3,441,773	-0.00(-0.01%)
Jan 14, 2004	13.97	14.11	13.95	14.03	1,916,940	+0.07(+0.48%)
Jan 13, 2004	13.96	14.12	13.87	13.96	3,682,831	+0.01(+0.05%)
Jan 12, 2004	13.92	13.96	13.82	13.95	2,533,601	+0.06(+0.44%)
Jan 09, 2004	14.20	14.20	13.89	13.89	3,215,041	-0.35(-2.46%)
Jan 08, 2004	14.02	14.26	13.87	14.24	3,531,469	+0.24(+1.72%)
Jan 07, 2004	14.10	14.17	13.98	14.00	3,260,823	-0.20(-1.40%)
Jan 06, 2004	14.03	14.21	14.02	14.20	2,508,685	+0.09(+0.64%)
Jan 05, 2004	14.04	14.20	14.00	14.11	2,832,276	+0.13(+0.90%)

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.