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	55.21	55.30	54.38	54.73	3,197,256	-0.62(-1.11%)
May 28, 2015	55.49	55.52	55.14	55.35	1,502,250	-0.19(-0.34%)
May 27, 2015	55.65	55.79	55.30	55.54	2,424,671	+0.09(+0.16%)
May 26, 2015	56.39	56.42	55.30	55.45	2,268,308	-1.07(-1.90%)
May 22, 2015	56.93	56.52	56.52	56.52	1,530,623	-0.46(-0.80%)
May 21, 2015	57.01	57.23	56.82	56.98	1,176,829	+0.01(+0.03%)
May 20, 2015	57.26	57.48	56.78	56.96	1,485,098	-0.16(-0.28%)
May 19, 2015	57.49	57.72	57.08	57.12	1,649,650	-0.17(-0.29%)
May 18, 2015	57.28	57.54	57.24	57.29	1,697,170	-0.08(-0.14%)
May 15, 2015	57.18	57.37	57.10	57.37	2,500,662	+0.25(+0.44%)
May 14, 2015	56.74	57.16	56.45	57.12	1,487,349	+0.76(+1.34%)
May 13, 2015	56.15	56.57	56.10	56.37	1,101,835	+0.25(+0.44%)
May 12, 2015	56.12	56.27	55.68	56.12	1,053,368	-0.35(-0.61%)
May 11, 2015	56.65	57.14	56.46	56.46	1,390,133	-0.15(-0.26%)
May 08, 2015	56.62	57.29	56.46	56.61	1,267,965	+0.59(+1.05%)
May 07, 2015	56.01	56.27	55.65	56.02	1,702,778	+0.40(+0.73%)
May 06, 2015	56.07	56.43	55.37	55.62	1,836,897	-0.39(-0.69%)
May 05, 2015	56.41	56.72	55.99	56.01	1,669,442	-0.59(-1.04%)
May 04, 2015	56.54	56.83	56.40	56.60	1,116,087	+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.