Skip to main content

Omnicom Group (NY: OMC )

88.41 -0.98 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.53 13.64 13.53 13.54 1,977,672 -0.01(-0.10%)
Dec 30, 2004 13.31 13.63 13.30 13.55 3,813,326 +0.30(+2.29%)
Dec 29, 2004 13.26 13.37 13.19 13.25 1,377,830 -0.06(-0.43%)
Dec 28, 2004 13.11 13.32 13.08 13.30 2,304,066 +0.17(+1.31%)
Dec 27, 2004 13.15 13.16 13.01 13.13 1,232,697 +0.02(+0.18%)
Dec 23, 2004 13.07 13.18 13.04 13.11 1,368,798 +0.04(+0.30%)
Dec 22, 2004 13.17 13.31 12.99 13.07 2,691,192 -0.16(-1.20%)
Dec 21, 2004 13.15 13.29 13.11 13.23 2,835,390 +0.08(+0.62%)
Dec 20, 2004 13.20 13.30 13.14 13.15 1,680,866 -0.02(-0.18%)
Dec 17, 2004 13.23 13.33 13.13 13.17 3,207,255 -0.07(-0.51%)
Dec 16, 2004 13.32 13.34 13.16 13.24 1,987,015 -0.11(-0.82%)
Dec 15, 2004 13.39 13.45 13.28 13.35 2,034,355 -0.08(-0.60%)
Dec 14, 2004 13.33 13.45 13.30 13.43 1,942,167 +0.09(+0.71%)
Dec 13, 2004 13.18 13.34 13.17 13.33 2,679,668 +0.16(+1.18%)
Dec 10, 2004 13.33 13.33 13.01 13.18 2,034,666 +0.07(+0.55%)
Dec 09, 2004 12.84 13.13 12.84 13.11 2,352,963 +0.22(+1.72%)
Dec 08, 2004 12.91 12.95 12.85 12.88 2,530,486 -0.06(-0.43%)
Dec 07, 2004 13.12 13.28 12.94 12.94 2,798,951 -0.21(-1.59%)
Dec 06, 2004 13.10 13.21 13.04 13.15 1,450,085 +0.05(+0.38%)
Dec 03, 2004 13.02 13.16 12.99 13.10 2,378,501 -0.12(-0.91%)
Dec 02, 2004 13.09 13.24 13.09 13.22 2,512,111 +0.00(+0.01%)
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.