Indicators

Omnicom Group (NY: OMC )

88.67 -1.13 (-1.26%)

Streaming Delayed Price Updated: 3:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.36	13.36	13.22	13.23	4,949,359	-0.12(-0.90%)
Jan 29, 2004	13.28	13.47	13.28	13.35	5,359,002	-0.14(-1.01%)
Jan 28, 2004	13.88	13.90	13.42	13.48	5,636,873	-0.38(-2.73%)
Jan 27, 2004	13.88	13.90	13.82	13.86	1,940,741	+0.02(+0.13%)
Jan 26, 2004	13.80	13.87	13.74	13.84	2,089,334	+0.02(+0.12%)
Jan 23, 2004	13.85	13.91	13.77	13.83	2,589,317	+0.02(+0.12%)
Jan 22, 2004	13.83	13.90	13.77	13.81	2,258,176	-0.00(-0.01%)
Jan 21, 2004	13.90	13.90	13.72	13.81	2,102,418	-0.09(-0.65%)
Jan 20, 2004	13.80	13.93	13.72	13.90	2,831,676	+0.00(+0.02%)
Jan 16, 2004	14.04	14.05	13.90	13.90	2,210,202	-0.12(-0.86%)
Jan 15, 2004	13.95	14.03	13.86	14.02	3,442,558	-0.00(-0.01%)
Jan 14, 2004	13.96	14.11	13.94	14.02	1,917,378	+0.07(+0.48%)
Jan 13, 2004	13.96	14.12	13.86	13.95	3,683,671	+0.01(+0.05%)
Jan 12, 2004	13.91	13.96	13.82	13.95	2,534,179	+0.06(+0.44%)
Jan 09, 2004	14.20	14.20	13.89	13.89	3,215,775	-0.35(-2.46%)
Jan 08, 2004	14.01	14.26	13.87	14.24	3,532,274	+0.24(+1.72%)
Jan 07, 2004	14.10	14.16	13.97	14.00	3,261,567	-0.20(-1.40%)
Jan 06, 2004	14.03	14.20	14.02	14.20	2,509,257	+0.09(+0.64%)
Jan 05, 2004	14.04	14.20	13.99	14.11	2,832,922	+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.