Omnicom Group Inc Historical Data - OCN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Omnicom Group Inc (OCN)
Omnicom Group Inc (OCN) Historical

Omnicom Group Inc (OCN)

88.58

0.00

( 0.00% )

Updated: 09:43:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.54	2.95211529521	86.04	88.5	86.04	64	87.84534161	DE
4	2.62	3.04792926943	85.96	90.28	83.8	289	86.34073999	DE
12	7.3	8.9812992126	81.28	90.68	80.58	177	85.38672636	DE
26	17.6	24.7957171034	70.98	90.68	70.38	168	82.02667314	DE
52	13.22	17.542462845	75.36	90.68	68.92	154	79.65332385	DE
156	18.78	26.9054441261	69.8	90.68	58.22	174	72.74827555	DE
260	34.38	63.4317343173	54.2	90.68	50.85	180	70.50312702	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713817560	87.54	2.62	3.09	86.32	87.54	86.32	600
1713558420	84.92	-2.62	-2.99	84.92	84.92	84.92	23
1713472020	87.54	0.78	0.90	87.54	87.54	87.54	30
1713385620	86.76	1.68	1.97	86.76	86.76	86.76	234
1713299220	85.08	-0.88	-1.02	84.52	85.08	83.8	2723
1713212820	85.96	-0.5	-0.58	85.96	87.02	85.52	112
1712953620	86.46	0	0.00	86.46	86.46	86.46	0
1712867220	86.46	0.12	0.14	85.44	86.46	85.44	74
1712780760	86.34	0.6	0.70	86.18	86.34	86.18	70
1712694360	85.739999	0	0.00	85.739999	85.739999	85.739999	0
1712607960	85.739999	-0.2	-0.23	85.9	85.9	85.739999	21
1712348820	85.94	-1.56	-1.78	85.94	85.94	85.94	5
1712262360	87.5	-1.18	-1.33	87.5	87.5	87.5	2
1712175960	88.68	0.08	0.09	88.68	88.68	88.68	2
1712089560	88.6	-1.34	-1.49	90.58	90.68	88.18	71
1711661160	89.94	3.08	3.55	88.4	89.94	88.4	177
1711574820	86.86	1.36	1.59	86.66	86.86	86.66	164
1711488360	85.5	-1.76	-2.02	86	86.86	85.5	103
1711401960	87.26	-0.12	-0.14	87.72	87.72	86.04	4
1711142760	87.38	0.18	0.21	87.88	87.88	87.38	303
1711056360	87.2	1	1.16	85.88	87.2	85.099999	244
1710969960	86.2	0.5	0.58	85.28	86.2	85.28	320
1710883560	85.7	0	0.00	85.7	85.7	85.7	0
1710797160	85.7	0.3	0.35	85	85.7	84.64	100
1710537960	85.4	-0.42	-0.49	85.94	85.94	85.36	28
1710451620	85.819999	-0.2	-0.23	86.84	86.98	85.819999	582
1710365160	86.02	-1	-1.15	86.02	86.02	86.02	12
1710278760	87.02	4.44	5.38	87.3	87.3	87.02	49
1710192420	82.58	-0.42	-0.51	84.4	84.4	82.58	16
1709933160	83	-0.98	-1.17	83.14	83.14	83	235
1709846760	83.98	1.2	1.45	83.76	83.98	83.54	13
1709760360	82.78	-0.1	-0.12	82.7	82.78	81.42	30
1709673960	82.88	1.14	1.39	82.8	82.88	82.8	13
1709587560	81.739999	0.1	0.12	81.72	82	81.72	270
1709328360	81.64	0.06	0.07	82.42	82.42	81.34	38
1709241960	81.58	0.68	0.84	81.58	81.58	81.58	5
1709155560	80.9	-1.18	-1.44	82.42	82.42	80.9	24
1709069220	82.08	-0.2	-0.24	81.38	82.08	81.38	359
1708982760	82.28	1.2	1.48	81.8	82.28	81.8	94
1708723560	81.08	-0.04	-0.05	82.2	82.34	80.84	27
1708637220	81.12	0.12	0.15	81.52	81.52	81.12	650
1708550820	81	0	0.00	81	81	81	0
1708464420	81	0.42	0.52	81	81	81	312
1708377960	80.58	-0.7	-0.86	80.58	80.58	80.58	10
1708118760	81.28	0.7	0.87	81.28	81.28	81.28	15
1708032420	80.58	1.5	1.90	80.58	80.58	80.58	1
1707946020	79.08	-1.64	-2.03	80.18	80.18	79.08	24
1707859620	80.72	0	0.00	80.72	80.72	80.72	0
1707773220	80.72	1.58	2.00	78.5	80.72	78.5	80

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions