Skip to main content

Omnicom Group (NY: OMC )

91.16 +1.08 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.23 12.23 12.13 12.18 2,645,078 -0.03(-0.28%)
Jun 29, 2004 12.30 12.39 12.21 12.21 3,487,416 -0.08(-0.65%)
Jun 28, 2004 12.35 12.40 12.20 12.29 2,580,594 -0.07(-0.55%)
Jun 25, 2004 12.21 12.43 12.17 12.36 4,346,265 +0.14(+1.16%)
Jun 24, 2004 12.19 12.27 12.12 12.22 3,577,444 +0.03(+0.22%)
Jun 23, 2004 12.14 12.21 12.05 12.19 4,555,291 +0.03(+0.26%)
Jun 22, 2004 12.23 12.25 12.12 12.16 5,784,532 -0.12(-0.95%)
Jun 21, 2004 12.34 12.40 12.28 12.28 3,373,401 -0.10(-0.83%)
Jun 18, 2004 12.50 12.56 12.35 12.38 3,221,382 -0.11(-0.90%)
Jun 17, 2004 12.54 12.60 12.38 12.49 5,514,136 -0.17(-1.34%)
Jun 16, 2004 12.74 12.75 12.58 12.66 2,722,334 -0.08(-0.62%)
Jun 15, 2004 12.72 12.75 12.68 12.74 3,760,927 +0.05(+0.40%)
Jun 14, 2004 12.79 12.79 12.64 12.69 2,802,705 -0.11(-0.89%)
Jun 10, 2004 12.95 12.98 12.74 12.81 3,893,632 -0.13(-1.01%)
Jun 09, 2004 13.09 13.25 12.92 12.94 3,153,160 -0.21(-1.56%)
Jun 08, 2004 12.92 13.14 12.90 13.14 2,786,506 +0.13(+0.96%)
Jun 07, 2004 12.86 13.02 12.84 13.02 2,177,182 +0.19(+1.49%)
Jun 04, 2004 12.93 12.96 12.73 12.82 2,669,065 -0.09(-0.68%)
Jun 03, 2004 13.12 13.12 12.91 12.91 2,641,963 -0.22(-1.71%)
Jun 02, 2004 12.96 13.16 12.95 13.14 4,281,158 +0.20(+1.55%)
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.