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 2,790,542 -0.13(-0.79%)
Nov 29, 2006 16.33 16.60 16.26 16.53 2,674,685 +0.20(+1.21%)
Nov 28, 2006 16.38 16.44 16.24 16.33 3,014,782 -0.09(-0.58%)
Nov 27, 2006 16.50 16.57 16.29 16.43 3,918,594 -0.07(-0.42%)
Nov 24, 2006 16.54 16.54 16.43 16.50 678,637 -0.05(-0.32%)
Nov 22, 2006 16.38 16.62 16.35 16.55 1,473,132 +0.16(+0.98%)
Nov 21, 2006 16.27 16.45 16.24 16.39 2,310,606 +0.09(+0.58%)
Nov 20, 2006 16.39 16.47 16.27 16.30 2,156,441 -0.17(-1.05%)
Nov 17, 2006 16.50 16.51 16.35 16.47 2,149,590 -0.05(-0.27%)
Nov 16, 2006 16.43 16.58 16.38 16.51 1,818,213 +0.12(+0.74%)
Nov 15, 2006 16.41 16.49 16.36 16.39 1,470,329 -0.04(-0.27%)
Nov 14, 2006 16.38 16.45 16.25 16.44 2,211,256 +0.06(+0.35%)
Nov 13, 2006 16.37 16.48 16.28 16.38 1,426,104 -0.02(-0.15%)
Nov 10, 2006 16.37 16.44 16.36 16.40 1,901,368 +0.02(+0.14%)
Nov 09, 2006 16.42 16.49 16.37 16.38 1,944,036 -0.03(-0.20%)
Nov 08, 2006 16.24 16.49 16.11 16.41 2,938,790 +0.17(+1.07%)
Nov 07, 2006 16.25 16.35 16.20 16.24 1,737,548 -0.02(-0.10%)
Nov 06, 2006 16.12 16.31 16.06 16.25 2,135,263 +0.13(+0.81%)
Nov 03, 2006 16.13 16.19 16.03 16.12 2,661,293 -0.02(-0.12%)
Nov 02, 2006 16.18 16.18 16.05 16.14 3,198,223 -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.