Omnicom Group Inc Historical Data - OCN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Omnicom Group Inc (OCN)

83.92

-1.34

( -1.57% )

Updated: 21:34:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738618020	83.86	-0.2	-0.24	84.48	84.48	83.86	5
1738358820	84.06	0.7	0.84	84.18	84.18	84.06	53
1738272420	83.36	-0.3	-0.36	83.36	83.36	83.36	3
1738186020	83.66	-0.54	-0.64	84.7	84.7	83.66	148
1738099620	84.2	0.14	0.17	85.18	86	84.2	308
1738013220	84.06	2.12	2.59	82.38	84.06	82.38	64
1737754020	81.94	-0.88	-1.06	81.52	82.86	81.52	91
1737667620	82.819999	0.6	0.73	82.14	83.58	82.14	77
1737581220	82.22	0.44	0.54	82.5	82.5	81.92	553
1737494820	81.78	0	0.00	81.78	81.78	81.78	0
1737408420	81.78	-1.1	-1.33	83.44	83.44	81.78	14
1737149220	82.88	0	0.00	82.88	82.88	82.88	0
1737062820	82.88	0.44	0.53	82.34	83.78	82.34	127
1736976420	82.44	0.24	0.29	82.92	82.92	82.44	6
1736890020	82.2	1.34	1.66	82.02	82.4	82.02	71
1736803620	80.86	0.38	0.47	80.02	80.86	80	592
1736544420	80.48	-0.46	-0.57	80.48	80.48	80.48	4
1736458020	80.94	-0.26	-0.32	81	81	80.94	85
1736371620	81.2	-1.2	-1.46	81.44	83.22	81	257
1736285220	82.4	-1.08	-1.29	82.319999	82.9	81.02	69
1736198820	83.48	0.04	0.05	83.94	83.94	83.48	35
1735939620	83.44	-0.56	-0.67	83.5	85.14	83.44	257
1735853220	84	2.4	2.94	82.44	84	82.44	81
1735594020	81.599999	-1.28	-1.54	83.48	83.5	81.599999	137
1735334820	82.88	-0.74	-0.88	83.099999	84.08	82.88	470
1734989220	83.62	-2.12	-2.47	86.14	86.32	83.3	827
1734730020	85.739999	0.42	0.49	84.5	85.739999	84.5	197
1734643620	85.319999	-0.38	-0.44	84.14	85.44	84.12	202
1734557220	85.7	1.56	1.85	85.7	85.7	85.7	20
1734470820	84.14	-2.36	-2.73	86.02	87.26	84.14	476
1734384420	86.5	0.32	0.37	86.58	87.44	86.02	268
1734125220	86.18	-1.58	-1.80	86.34	86.34	86.18	18
1734038820	87.76	-1.02	-1.15	87.58	87.76	87.58	151
1733952420	88.78	0.32	0.36	87.14	88.84	87.14	97
1733866020	88.46	-0.08	-0.09	88.4	89.06	86.8	518
1733779620	88.54	-9.06	-9.28	93	96.98	88.54	1051
1733520420	97.6	-0.4	-0.41	96.42	97.6	96.42	81
1733434020	98	-0.24	-0.24	98	98	98	2
1733347620	98.24	-0.18	-0.18	98.24	98.24	98.24	38
1733261220	98.42	-1.78	-1.78	98.8	98.8	98.42	275
1733174820	100.2	0.48	0.48	100.5	100.5	98.8	644
1732915620	99.72	-0.63	-0.63	100.2	100.2	99.72	314
1732829220	100.35	0.75	0.75	99.84	100.35	99.84	322
1732742820	99.6	0.98	0.99	99.6	99.6	99.6	500
1732656420	98.62	-0.78	-0.78	98.9	98.9	98.62	59
1732570020	99.4	1.12	1.14	99.16	100.05	98.32	460
1732310820	98.28	4.78	5.11	98.28	98.28	98.28	16
1732224420	93.5	-0.7	-0.74	93.5	93.5	93.5	240
1732138020	94.2	0.56	0.60	94.2	94.2	94.2	530
1732051620	93.64	-0.44	-0.47	93.64	93.64	93.64	13
1731965220	94.08	1.8	1.95	92.58	94.08	90.72	108
1731705960	92.28	-6.2	-6.30	99.88	100	92.28	413
1731619560	98.48	0.48	0.49	98	98.54	98	2423
1731533160	98	-0.28	-0.28	98.6	98.6	97.5	3378
1731446820	98.28	-1.1	-1.11	98.98	99.22	98.18	3040
1731360420	99.38	2.38	2.45	99.08	99.38	99.08	81
1731101220	97	0.12	0.12	97	97	97	40
1731014760	96.88	-0.22	-0.23	96.88	97.2	96.88	162
1730928360	97.1	3.06	3.25	97.04	97.1	97.04	47
1730841960	94.04	1.64	1.77	93.06	94.14	92.22	282
1730755560	92.4	-1.38	-1.47	91.92	92.68	91.3	638

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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