Skip to main content

Omnicom Group (NY: OMC )

89.80 -0.93 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 30.98 31.04 30.59 30.63 3,325,661 -0.27(-0.88%)
May 23, 2011 31.19 31.21 30.86 30.90 2,497,782 -0.65(-2.07%)
May 20, 2011 31.81 31.98 31.49 31.55 3,333,013 -0.19(-0.60%)
May 19, 2011 31.97 32.17 31.68 31.74 2,759,140 -0.17(-0.54%)
May 18, 2011 31.25 31.93 31.20 31.92 2,645,735 +0.72(+2.31%)
May 17, 2011 31.28 31.36 30.97 31.20 2,770,250 -0.15(-0.46%)
May 16, 2011 31.59 31.76 31.28 31.34 2,009,098 -0.36(-1.15%)
May 13, 2011 32.04 32.13 31.68 31.70 2,374,253 -0.32(-1.01%)
May 12, 2011 31.38 32.06 31.24 32.03 4,629,952 +0.54(+1.72%)
May 11, 2011 31.66 31.76 31.39 31.49 2,994,203 -0.20(-0.63%)
May 10, 2011 31.46 31.76 31.35 31.68 2,225,380 +0.28(+0.88%)
May 09, 2011 31.48 31.62 31.28 31.41 3,208,484 -0.15(-0.46%)
May 06, 2011 32.07 32.25 31.41 31.55 3,817,557 -0.24(-0.75%)
May 05, 2011 31.71 32.11 31.59 31.79 2,524,120 -0.17(-0.52%)
May 04, 2011 32.27 32.38 31.69 31.96 3,351,754 -0.26(-0.80%)
May 03, 2011 32.40 32.45 31.91 32.21 2,433,265 -0.32(-1.00%)
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.