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 27, 2009	15.32	15.77	15.25	15.43	0	-0.13(-0.87%)
Feb 26, 2009	15.65	15.82	15.44	15.57	5,058,620	+0.14(+0.92%)
Feb 25, 2009	15.78	15.78	15.19	15.42	4,857,285	-0.47(-2.95%)
Feb 24, 2009	15.50	15.99	15.21	15.89	6,304,701	+0.50(+3.25%)
Feb 23, 2009	16.18	16.18	15.35	15.39	6,316,008	-0.64(-4.00%)
Feb 20, 2009	16.16	16.19	15.80	16.04	0	-0.22(-1.34%)
Feb 19, 2009	16.32	16.67	16.05	16.25	8,414,651	-0.44(-2.65%)
Feb 18, 2009	17.18	17.18	16.53	16.70	6,178,422	-0.32(-1.89%)
Feb 17, 2009	17.67	17.74	17.01	17.02	6,008,284	-1.14(-6.29%)
Feb 13, 2009	18.11	18.34	17.83	18.16	0	-0.15(-0.81%)
Feb 12, 2009	17.75	18.32	17.26	18.31	6,561,115	+0.29(+1.60%)
Feb 11, 2009	17.73	18.21	17.52	18.02	4,961,874	+0.37(+2.07%)
Feb 10, 2009	17.60	18.49	17.41	17.65	6,319,212	-0.40(-2.21%)
Feb 09, 2009	18.01	18.14	17.62	18.05	4,411,351	+0.07(+0.39%)
Feb 06, 2009	17.50	18.02	17.45	17.98	0	+0.56(+3.21%)
Feb 05, 2009	17.03	17.61	16.70	17.42	4,860,859	+0.35(+2.03%)
Feb 04, 2009	17.30	17.57	16.97	17.08	3,901,062	-0.22(-1.30%)
Feb 03, 2009	16.80	17.37	16.64	17.30	4,708,992	+0.51(+3.06%)

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.