Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.44 16.53 16.34 16.40 2,791,179 -0.13(-0.79%)
Nov 29, 2006 16.33 16.60 16.25 16.53 2,675,295 +0.20(+1.21%)
Nov 28, 2006 16.37 16.43 16.24 16.33 3,015,470 -0.09(-0.58%)
Nov 27, 2006 16.49 16.57 16.29 16.42 3,919,488 -0.07(-0.42%)
Nov 24, 2006 16.53 16.53 16.42 16.49 678,792 -0.05(-0.32%)
Nov 22, 2006 16.38 16.61 16.35 16.55 1,473,468 +0.16(+0.98%)
Nov 21, 2006 16.27 16.44 16.24 16.39 2,311,133 +0.09(+0.58%)
Nov 20, 2006 16.39 16.46 16.27 16.29 2,156,933 -0.17(-1.05%)
Nov 17, 2006 16.49 16.51 16.35 16.46 2,150,080 -0.04(-0.27%)
Nov 16, 2006 16.43 16.58 16.37 16.51 1,818,627 +0.12(+0.74%)
Nov 15, 2006 16.40 16.49 16.35 16.39 1,470,664 -0.05(-0.27%)
Nov 14, 2006 16.37 16.44 16.24 16.43 2,211,760 +0.06(+0.35%)
Nov 13, 2006 16.37 16.48 16.28 16.37 1,426,429 -0.02(-0.15%)
Nov 10, 2006 16.36 16.44 16.36 16.40 1,901,802 +0.02(+0.14%)
Nov 09, 2006 16.42 16.48 16.37 16.38 1,944,480 -0.03(-0.20%)
Nov 08, 2006 16.24 16.48 16.11 16.41 2,939,460 +0.17(+1.07%)
Nov 07, 2006 16.25 16.34 16.20 16.24 1,737,945 -0.02(-0.10%)
Nov 06, 2006 16.11 16.30 16.06 16.25 2,135,750 +0.13(+0.81%)
Nov 03, 2006 16.12 16.18 16.03 16.12 2,661,900 -0.02(-0.12%)
Nov 02, 2006 16.18 16.18 16.05 16.14 3,198,953 -0.04(-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.