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 (%)
May 29, 2015	55.20	55.29	54.37	54.72	3,197,986	-0.62(-1.11%)
May 28, 2015	55.47	55.50	55.13	55.33	1,502,592	-0.19(-0.34%)
May 27, 2015	55.64	55.78	55.29	55.53	2,425,224	+0.09(+0.16%)
May 26, 2015	56.38	56.41	55.28	55.44	2,268,825	-1.07(-1.90%)
May 22, 2015	56.91	56.51	56.51	56.51	1,530,973	-0.46(-0.80%)
May 21, 2015	57.00	57.21	56.81	56.96	1,177,097	+0.01(+0.03%)
May 20, 2015	57.24	57.47	56.77	56.95	1,485,437	-0.16(-0.28%)
May 19, 2015	57.48	57.71	57.07	57.11	1,650,026	-0.17(-0.29%)
May 18, 2015	57.27	57.52	57.23	57.28	1,697,557	-0.08(-0.14%)
May 15, 2015	57.17	57.36	57.09	57.36	2,501,232	+0.25(+0.44%)
May 14, 2015	56.73	57.15	56.44	57.11	1,487,689	+0.76(+1.34%)
May 13, 2015	56.13	56.55	56.09	56.36	1,102,086	+0.25(+0.45%)
May 12, 2015	56.11	56.26	55.66	56.11	1,053,609	-0.35(-0.61%)
May 11, 2015	56.63	57.13	56.45	56.45	1,390,450	-0.15(-0.26%)
May 08, 2015	56.61	57.27	56.45	56.60	1,268,254	+0.59(+1.05%)
May 07, 2015	56.00	56.26	55.64	56.01	1,703,166	+0.40(+0.73%)
May 06, 2015	56.05	56.41	55.36	55.61	1,837,316	-0.39(-0.69%)
May 05, 2015	56.40	56.71	55.98	56.00	1,669,823	-0.59(-1.04%)
May 04, 2015	56.52	56.82	56.39	56.58	1,116,342	+0.23(+0.42%)

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.