Omnicom Group Inc Historical Data - OCN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.08	-1.26522961575	85.36	86.42	83.54	116	83.97871905	DE
4	0.2	0.23786869648	84.08	86.62	80.88	75	83.40791497	DE
12	-4.44	-5.00450856628	88.72	90.48	80.88	183	85.90806515	DE
26	2.26	2.75542550597	82.02	90.68	78.5	171	85.38717118	DE
52	8.92	11.8365180467	75.36	90.68	68.92	163	81.28420403	DE
156	23.14	37.8475629702	61.14	90.68	58.22	177	75.16442782	DE
260	30.08	55.4981549815	54.2	90.68	50.85	182	72.61512244	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721679960	83.54	-1.72	-2.02	83.9	83.9	83.54	153
1721420760	85.26	-1.16	-1.34	85.26	85.26	85.26	29
1721334360	86.42	2.68	3.20	86.42	86.42	86.42	3
1721248020	83.739999	-1.62	-1.90	84.12	85.58	83.739999	391
1721161560	85.36	-0.5	-0.58	85.36	85.36	85.36	2
1721075160	85.86	0.66	0.77	85.2	86.62	85.12	75
1720815960	85.2	0	0.00	85.2	85.2	85.2	0
1720729560	85.2	0.84	1.00	85.2	85.2	85.2	1
1720643220	84.36	1.86	2.25	84.36	84.36	84.36	25
1720556760	82.5	-0.18	-0.22	82.12	82.5	82.12	105
1720470360	82.68	1.12	1.37	82.739999	82.739999	81.26	7
1720211220	81.56	-0.12	-0.15	81.56	81.56	81.56	120
1720124820	81.68	-1.62	-1.94	81.68	81.68	81.68	50
1720038420	83.3	2.42	2.99	83.3	83.3	83.3	22
1719952020	80.88	-1.72	-2.08	80.88	80.88	80.88	1
1719865620	82.599999	-1.34	-1.60	84.18	84.34	82.599999	104
1719606420	83.94	0.78	0.94	83.94	83.94	83.94	6
1719519960	83.16	0	0.00	83.16	83.16	83.16	0
1719433560	83.16	0	0.00	83.16	83.16	83.16	0
1719347160	83.16	-1.48	-1.75	84.08	84.08	83.16	182
1719260820	84.64	0.84	1.00	85.14	85.14	84.64	3
1719001560	83.8	0	0.00	83.8	83.8	83.8	0
1718915160	83.8	-0.88	-1.04	83.8	83.8	83.8	725
1718828760	84.68	0	0.00	84.68	84.68	84.68	0
1718742360	84.68	1.02	1.22	84.68	84.68	84.68	50
1718656020	83.66	1.22	1.48	81.94	83.66	81.599999	514
1718396820	82.44	0.96	1.18	84	84	82.12	86
1718310420	81.48	-0.72	-0.88	81.48	81.48	81.48	5
1718224020	82.2	0.06	0.07	83.78	83.8	82.2	75
1718137620	82.14	-1.16	-1.39	82.76	82.76	82.14	151
1718051220	83.3	-0.66	-0.79	83.319999	83.319999	83.3	9
1717792020	83.959999	0.44	0.53	84.16	84.239999	83.959999	12
1717705620	83.52	-0.54	-0.64	83.14	83.52	83.14	85
1717619220	84.06	0.54	0.65	84.099999	84.099999	84.06	170
1717532820	83.52	-1.84	-2.16	83.48	83.52	83.48	44
1717446420	85.36	1.92	2.30	86.54	86.54	85.02	56
1717187220	83.44	-0.56	-0.67	82.78	84.7	82.78	190
1717100820	84	-0.16	-0.19	84.12	84.12	84	117
1717014420	84.16	-1.48	-1.73	84.78	85.099999	84.16	55
1716928020	85.64	-2.7	-3.06	90	90.48	85.56	1090
1716841560	88.34	1.28	1.47	88.12	88.34	88.12	70
1716582420	87.06	-0.54	-0.62	86.38	87.26	86.38	11
1716496020	87.6	-0.12	-0.14	88.84	88.84	87.26	214
1716409620	87.72	0.54	0.62	86.56	87.86	85	2961
1716323160	87.18	-2.82	-3.13	87.18	87.18	87.18	8
1716236820	90	0	0.00	90	90	90	0
1715977620	90	0	0.00	90	90	90	0
1715891220	90	0.96	1.08	90	90	90	27
1715804820	89.04	0.14	0.16	89.92	90.08	89.04	9
1715718420	88.9	0.6	0.68	88.52	88.9	88.52	6
1715631960	88.3	0.52	0.59	88.78	88.78	88.28	570
1715372820	87.78	0	0.00	87.78	87.78	87.78	0
1715286420	87.78	-0.48	-0.54	87.78	87.78	87.78	1
1715200020	88.26	0.46	0.52	87.84	88.26	87.84	173
1715113620	87.8	1.7	1.97	88.5	88.5	87.5	110
1715027220	86.1	0.06	0.07	87.1	87.1	86.1	32
1714768020	86.04	-0.84	-0.97	86.04	86.04	86.04	6
1714681560	86.88	-3.2	-3.55	88.12	88.12	86.88	294
1714508820	90.08	0.68	0.76	88.72	90.08	88.72	125
1714422420	89.4	-0.86	-0.95	90.28	90.28	89.4	57
1714163220	90.26	0	0.00	90.26	90.26	90.26	0
1714076820	90.26	2.32	2.64	88.78	90.26	88.78	282
1713990420	87.94	-0.76	-0.86	87.5	87.94	87.5	15
1713903960	88.7	1.16	1.33	88.54	88.7	87.88	102

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Omnicom Group Inc (OCN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Omnicom Group Inc (OCN) Historical

Omnicom Group Inc (OCN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History