Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.96	12.91	12.78	12.81	3,914,815	-0.15(-1.15%)
Feb 27, 2006	12.86	13.06	12.85	12.96	5,218,508	+0.12(+0.95%)
Feb 24, 2006	12.70	12.92	12.70	12.84	6,982,932	+0.16(+1.29%)
Feb 23, 2006	12.82	12.82	12.64	12.68	5,406,040	-0.19(-1.46%)
Feb 22, 2006	12.82	13.00	12.81	12.86	4,340,346	+0.10(+0.80%)
Feb 21, 2006	12.87	12.94	12.74	12.76	3,887,091	-0.15(-1.16%)
Feb 17, 2006	13.02	13.03	12.81	12.91	6,434,042	-0.16(-1.23%)
Feb 16, 2006	13.21	13.23	13.02	13.07	4,678,340	-0.12(-0.89%)
Feb 15, 2006	13.45	13.53	13.17	13.19	5,654,941	+0.05(+0.35%)
Feb 14, 2006	13.27	13.31	13.07	13.14	6,294,794	-0.43(-3.19%)
Feb 13, 2006	13.34	13.61	13.34	13.57	4,834,409	+0.32(+2.41%)
Feb 10, 2006	13.27	13.30	13.18	13.25	2,056,625	-0.04(-0.34%)
Feb 09, 2006	13.17	13.38	13.17	13.30	2,963,447	+0.17(+1.27%)
Feb 08, 2006	13.11	13.22	13.08	13.13	2,171,263	-0.05(-0.38%)
Feb 07, 2006	13.36	13.37	13.13	13.18	2,471,875	-0.17(-1.30%)
Feb 06, 2006	13.35	13.39	13.19	13.36	3,723,233	-0.03(-0.23%)
Feb 03, 2006	13.22	13.39	13.19	13.39	2,902,078	+0.08(+0.58%)
Feb 02, 2006	13.34	13.49	13.27	13.31	3,167,801	-0.03(-0.24%)

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.