Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicom Group (NY: OMC )

91.09 +0.70 (+0.77%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.76 11.02 10.76 10.92 1,994,179 +0.11(+0.99%)
Nov 27, 2002 10.44 10.84 10.42 10.82 5,778,229 +0.43(+4.11%)
Nov 26, 2002 10.52 10.67 10.35 10.39 4,691,600 -0.30(-2.82%)
Nov 25, 2002 10.78 10.87 10.61 10.69 5,014,568 +0.00(+0.03%)
Nov 22, 2002 10.71 10.88 10.60 10.69 5,391,727 -0.02(-0.22%)
Nov 21, 2002 10.48 10.73 10.44 10.71 10,671,646 +0.37(+3.62%)
Nov 20, 2002 10.59 10.59 10.29 10.34 9,265,162 -0.25(-2.35%)
Nov 19, 2002 10.63 10.88 10.51 10.59 4,667,307 -0.04(-0.42%)
Nov 18, 2002 10.65 10.78 10.57 10.63 5,790,064 -0.01(-0.14%)
Nov 15, 2002 10.65 10.67 10.40 10.65 9,861,890 +0.00(+0.02%)
Nov 14, 2002 9.634 10.65 9.633 10.65 19,999,096 +1.07(+11.17%)
Nov 13, 2002 9.608 9.835 9.504 9.576 5,366,811 -0.14(-1.49%)
Nov 12, 2002 9.607 9.889 9.520 9.721 4,044,418 +0.13(+1.39%)
Nov 11, 2002 9.910 9.910 9.480 9.588 5,265,592 -0.32(-3.24%)
Nov 08, 2002 9.793 10.11 9.755 9.909 4,676,027 +0.10(+1.03%)
Nov 07, 2002 10.07 10.10 9.795 9.808 4,126,639 -0.28(-2.75%)
Nov 06, 2002 10.35 10.36 9.905 10.09 6,533,482 -0.07(-0.68%)
Nov 05, 2002 9.992 10.17 9.907 10.15 5,779,164 +0.04(+0.40%)
Nov 04, 2002 9.793 10.39 9.793 10.11 9,488,157 +0.49(+5.11%)
Nov 01, 2002 9.252 9.703 9.119 9.623 5,231,022 +0.37(+4.01%)
Oct 31, 2002 9.504 9.528 9.207 9.252 5,896,578 -0.25(-2.64%)
Oct 30, 2002 9.584 9.649 9.395 9.502 6,963,899 -0.06(-0.60%)
Oct 29, 2002 9.369 9.705 9.157 9.560 12,026,118 +0.19(+2.06%)
Oct 28, 2002 9.665 9.705 9.231 9.368 7,695,482 -0.25(-2.62%)
Oct 25, 2002 9.501 9.686 9.432 9.620 6,780,146 +0.13(+1.34%)
Oct 24, 2002 10.16 10.16 9.352 9.493 13,604,207 -0.69(-6.74%)
Oct 23, 2002 10.08 10.18 9.721 10.18 6,365,614 +0.10(+0.96%)
Oct 22, 2002 9.857 10.42 9.686 10.08 9,982,108 +0.19(+1.88%)
Oct 21, 2002 9.464 10.02 9.315 9.896 7,551,594 +0.38(+4.03%)
Oct 18, 2002 9.287 9.552 9.055 9.512 10,242,475 +0.23(+2.44%)
Oct 17, 2002 9.759 9.633 9.136 9.286 19,062,584 -0.47(-4.84%)
Oct 16, 2002 9.832 9.832 9.552 9.758 5,638,079 -0.07(-0.73%)
Oct 15, 2002 9.552 9.856 9.552 9.830 9,502,794 +0.58(+6.28%)
Oct 14, 2002 9.002 9.408 8.926 9.249 5,027,025 +0.25(+2.75%)
Oct 11, 2002 8.990 9.207 8.880 9.002 9,466,044 +0.21(+2.39%)
Oct 10, 2002 8.276 8.862 8.236 8.791 8,972,404 +0.52(+6.33%)
Oct 09, 2002 8.133 8.420 7.971 8.268 8,459,455 +0.13(+1.64%)
Oct 08, 2002 8.292 8.332 7.746 8.135 1,090,055 -0.08(-0.94%)
Oct 07, 2002 8.281 8.489 8.204 8.212 6,526,008 -0.15(-1.82%)
Oct 04, 2002 8.396 8.581 8.188 8.364 8,070,772 +0.13(+1.56%)
Oct 03, 2002 8.393 8.661 8.188 8.236 12,683,889 -0.16(-1.87%)
Oct 02, 2002 9.074 9.075 8.332 8.393 14,622,319 -0.71(-7.80%)
Oct 01, 2002 8.953 9.173 8.592 9.103 7,194,056 +0.16(+1.83%)
Sep 30, 2002 8.970 9.119 8.637 8.939 10,946,651 -0.03(-0.32%)
Sep 27, 2002 9.738 9.738 8.894 8.968 10,886,542 -0.77(-7.90%)
Sep 26, 2002 9.429 9.743 9.389 9.737 373,733 +0.31(+3.29%)
Sep 25, 2002 8.994 9.517 8.994 9.427 1,650,655 +0.44(+4.84%)
Sep 24, 2002 8.873 9.112 8.854 8.992 5,663,929 -0.06(-0.62%)
Sep 23, 2002 9.231 9.231 8.854 9.048 7,469,685 -0.33(-3.53%)
Sep 20, 2002 9.119 9.504 8.923 9.379 7,961,144 +0.26(+2.85%)
Sep 19, 2002 9.584 9.597 9.117 9.119 8,352,941 -0.65(-6.67%)
Sep 18, 2002 9.697 9.793 9.557 9.771 4,646,129 -0.09(-0.94%)
Sep 17, 2002 9.954 10.03 9.798 9.864 4,583,840 +0.03(+0.26%)
Sep 16, 2002 9.922 9.978 9.713 9.838 5,627,490 -0.07(-0.66%)
Sep 13, 2002 10.09 10.14 9.835 9.904 6,842,435 -0.32(-3.09%)
Sep 12, 2002 10.24 10.39 10.11 10.22 7,440,097 -0.02(-0.20%)
Sep 11, 2002 10.10 10.27 10.10 10.24 4,390,744 +0.14(+1.35%)
Sep 10, 2002 9.864 10.15 9.825 10.10 4,037,878 +0.19(+1.94%)
Sep 09, 2002 9.584 9.954 9.437 9.912 4,382,647 +0.28(+2.90%)
Sep 06, 2002 9.472 9.742 9.472 9.633 4,857,911 +0.31(+3.36%)
Sep 05, 2002 9.135 9.448 9.047 9.319 6,585,182 +0.10(+1.10%)
Sep 04, 2002 9.006 9.247 8.974 9.218 7,468,127 +0.23(+2.54%)
Sep 03, 2002 9.488 9.498 8.974 8.990 6,514,796 -0.72(-7.44%)
Aug 30, 2002 9.592 9.913 9.560 9.713 4,382,335 -0.04(-0.41%)
Aug 29, 2002 9.536 9.843 9.421 9.753 3,980,883 +0.21(+2.19%)
Aug 28, 2002 9.633 9.713 9.440 9.544 4,820,849 -0.26(-2.64%)
Aug 27, 2002 10.27 10.39 9.661 9.803 5,071,873 -0.46(-4.44%)
Aug 26, 2002 9.994 10.33 9.849 10.26 4,994,324 +0.38(+3.82%)
Aug 23, 2002 10.24 10.35 9.820 9.881 6,693,565 -0.54(-5.15%)
Aug 22, 2002 9.873 10.48 9.801 10.42 6,885,726 +0.48(+4.88%)
Aug 21, 2002 10.44 10.56 9.817 9.933 8,886,446 -0.48(-4.58%)
Aug 20, 2002 10.19 10.47 10.01 10.41 7,814,454 +0.59(+6.02%)
Aug 16, 2002 9.408 9.856 9.273 9.819 7,446,949 +0.39(+4.17%)
Aug 15, 2002 9.079 9.592 8.965 9.425 8,978,633 +0.38(+4.15%)
Aug 14, 2002 8.514 9.103 8.188 9.050 13,129,254 +0.54(+6.30%)
Aug 13, 2002 8.950 9.018 8.514 8.514 10,057,789 -0.69(-7.50%)
Aug 12, 2002 8.870 9.283 8.791 9.204 5,164,684 +0.74(+8.79%)
Aug 07, 2002 8.750 8.886 8.268 8.461 10,864,118 -0.10(-1.13%)
Aug 06, 2002 9.385 8.693 8.061 8.557 14,349,182 +0.98(+12.90%)
Aug 05, 2002 8.027 8.284 7.545 7.579 12,056,951 -0.57(-7.05%)
Aug 02, 2002 8.432 8.485 7.669 8.154 11,663,596 -0.28(-3.31%)
Aug 01, 2002 8.453 8.557 8.196 8.433 8,774,949 -0.13(-1.46%)
Jul 31, 2002 8.910 9.006 8.446 8.559 8,039,317 -0.42(-4.70%)
Jul 30, 2002 8.621 9.157 8.557 8.981 10,111,357 +0.21(+2.40%)
Jul 29, 2002 8.220 8.839 8.202 8.770 9,270,457 +0.76(+9.54%)
Jul 26, 2002 8.107 8.202 7.875 8.006 6,717,546 -0.00(-0.06%)
Jul 25, 2002 8.141 8.372 7.794 8.011 10,191,398 -0.17(-2.08%)
Jul 24, 2002 7.501 8.347 7.305 8.181 10,459,863 +0.68(+9.08%)
Jul 23, 2002 7.818 7.923 7.497 7.501 7,300,570 -0.20(-2.63%)
Jul 22, 2002 8.064 8.186 7.594 7.703 7,643,782 -0.32(-4.00%)
Jul 19, 2002 7.947 8.172 7.826 8.024 7,400,855 -0.24(-2.91%)
Jul 17, 2002 8.589 8.701 7.963 8.265 10,448,651 -0.15(-1.83%)
Jul 12, 2002 7.940 8.573 7.722 8.419 13,904,128 +0.49(+6.18%)
Jul 11, 2002 7.385 7.942 7.369 7.929 14,048,950 +0.44(+5.94%)
Jul 10, 2002 7.770 7.783 7.387 7.484 13,428,552 -0.06(-0.81%)
Jul 09, 2002 7.635 7.947 7.465 7.545 16,549,849 -0.09(-1.18%)
Jul 08, 2002 7.189 7.801 7.128 7.635 15,618,007 +0.45(+6.21%)
Jul 05, 2002 7.024 7.212 6.974 7.189 4,013,896 +0.30(+4.38%)
Jul 04, 2002 6.727 7.000 6.703 6.887 12,294,894 +0.00(+0.00%)
Jul 03, 2002 6.727 7.000 6.703 6.887 12,294,894 +0.16(+2.36%)
Jul 02, 2002 6.540 6.911 6.226 6.728 19,510,128 +0.19(+2.87%)
Jul 01, 2002 7.401 7.643 6.446 6.540 15,534,540 -0.81(-11.05%)
Jun 28, 2002 6.980 7.706 6.743 7.353 19,467,150 +0.24(+3.39%)
Jun 27, 2002 7.481 7.836 5.860 7.112 57,347,832 -0.72(-9.24%)
Jun 26, 2002 7.545 7.947 7.289 7.836 17,763,236 +0.01(+0.08%)
Jun 25, 2002 8.268 8.406 7.674 7.830 14,684,608 -0.69(-8.05%)
Jun 21, 2002 8.549 8.685 8.499 8.515 8,482,502 -0.09(-1.08%)
Jun 20, 2002 8.982 9.005 8.560 8.608 10,850,726 -0.33(-3.73%)
Jun 19, 2002 9.249 9.271 8.894 8.942 18,061,912 -0.35(-3.80%)
Jun 18, 2002 8.945 9.464 8.732 9.295 20,264,760 +0.31(+3.39%)
Jun 17, 2002 9.071 9.175 8.756 8.990 18,166,868 +0.15(+1.73%)
Jun 14, 2002 8.669 9.071 8.308 8.838 26,877,038 -1.16(-11.61%)
Jun 12, 2002 11.40 11.64 8.270 9.999 97,338,552 -2.45(-19.70%)
Jun 11, 2002 12.72 12.81 12.40 12.45 9,311,879 +0.09(+0.71%)
Jun 10, 2002 12.00 12.80 11.98 12.36 22,386,630 +0.69(+5.94%)
Jun 07, 2002 11.96 12.11 11.61 11.67 28,184,482 -0.45(-3.75%)
Jun 06, 2002 12.83 12.91 11.98 12.12 20,613,576 -0.78(-6.03%)
Jun 05, 2002 13.12 13.13 12.85 12.90 10,406,295 -0.96(-6.95%)
May 31, 2002 13.77 13.96 13.74 13.87 4,952,279 -0.42(-2.96%)
May 28, 2002 14.55 14.56 14.25 14.29 2,853,454 -0.18(-1.28%)
May 27, 2002 14.30 14.62 14.25 14.47 3,988,046 +0.00(+0.00%)
May 24, 2002 14.30 14.62 14.25 14.47 3,988,046 +0.21(+1.50%)
May 23, 2002 14.10 14.27 14.02 14.26 4,188,305 +0.32(+2.30%)
May 22, 2002 13.75 13.96 13.75 13.94 2,558,828 +0.06(+0.42%)
May 21, 2002 14.27 14.28 13.81 13.88 5,928,969 -0.27(-1.89%)
May 20, 2002 14.38 14.38 14.06 14.15 4,666,684 -0.26(-1.83%)
May 17, 2002 14.38 14.51 14.24 14.41 5,497,929 -0.19(-1.30%)
May 16, 2002 14.66 14.80 14.51 14.60 3,808,031 -0.05(-0.36%)
May 15, 2002 14.46 14.76 14.45 14.65 4,438,084 +0.05(+0.32%)
May 14, 2002 14.18 14.63 14.17 14.61 4,867,254 +0.56(+3.99%)
May 13, 2002 14.03 14.08 13.85 14.05 2,733,548 +0.19(+1.34%)
May 10, 2002 14.13 14.15 13.81 13.86 2,732,302 -0.24(-1.71%)
May 09, 2002 14.13 14.17 13.93 14.10 4,534,632 -0.03(-0.20%)
May 08, 2002 13.85 14.16 13.84 14.13 6,146,357 +0.42(+3.07%)
May 07, 2002 13.68 13.83 13.59 13.71 5,129,491 +0.16(+1.20%)
May 06, 2002 13.98 14.04 13.52 13.55 5,133,539 -0.42(-3.01%)
May 03, 2002 14.12 14.13 13.93 13.97 3,987,424 -0.13(-0.90%)
May 02, 2002 14.36 14.37 14.06 14.10 4,747,971 -0.19(-1.34%)
May 01, 2002 14.08 14.33 13.98 14.29 8,032,153 +0.28(+2.01%)
Apr 30, 2002 14.06 14.17 13.67 14.01 12,299,255 -0.05(-0.33%)
Apr 29, 2002 14.42 14.42 13.99 14.05 8,449,489 -0.33(-2.31%)
Apr 26, 2002 14.88 14.88 14.35 14.38 7,020,270 -0.53(-3.54%)
Apr 25, 2002 14.93 14.98 14.77 14.91 685,177 -0.02(-0.12%)
Apr 24, 2002 14.97 15.09 14.90 14.93 2,041,207 -0.04(-0.27%)
Apr 23, 2002 15.09 15.24 14.97 14.97 2,890,827 -0.14(-0.94%)
Apr 22, 2002 15.16 15.16 15.01 15.11 3,053,090 -0.11(-0.70%)
Apr 19, 2002 15.09 15.24 15.06 15.22 4,838,601 +0.19(+1.24%)
Apr 18, 2002 15.01 15.12 14.94 15.03 2,060,205 +0.02(+0.13%)
Apr 17, 2002 15.02 15.08 14.97 15.01 2,008,817 -0.04(-0.30%)
Apr 16, 2002 14.87 15.12 14.86 15.06 3,453,919 +0.26(+1.74%)
Apr 15, 2002 15.04 15.19 14.80 14.80 3,849,454 -0.32(-2.12%)
Apr 12, 2002 14.98 15.14 14.90 15.12 3,152,129 +0.14(+0.95%)
Apr 11, 2002 15.17 15.21 14.98 14.98 3,583,791 -0.20(-1.32%)
Apr 10, 2002 15.06 15.23 15.04 15.18 2,417,120 +0.16(+1.07%)
Apr 09, 2002 14.89 15.10 14.88 15.02 2,919,480 +0.15(+0.98%)
Apr 08, 2002 14.61 14.89 14.54 14.87 3,118,182 +0.09(+0.64%)
Apr 05, 2002 14.70 14.91 14.70 14.78 4,113,870 +0.09(+0.62%)
Apr 04, 2002 14.80 14.84 14.63 14.69 7,966,127 -0.18(-1.20%)
Apr 03, 2002 14.99 15.07 14.77 14.87 3,591,266 -0.08(-0.52%)
Apr 02, 2002 15.10 15.10 14.89 14.94 2,145,541 -0.16(-1.05%)
Apr 01, 2002 14.99 15.13 14.94 15.10 1,853,717 -0.05(-0.35%)
Mar 29, 2002 15.09 15.24 15.03 15.16 1,935,004 +0.00(+0.00%)
Mar 28, 2002 15.09 15.24 15.03 15.16 1,930,955 +0.07(+0.49%)
Mar 27, 2002 14.93 15.13 14.86 15.08 3,258,955 +0.27(+1.81%)
Mar 26, 2002 15.07 15.16 14.77 14.81 5,312,931 -0.19(-1.25%)
Mar 25, 2002 15.33 15.33 14.99 15.00 2,091,972 -0.32(-2.12%)
Mar 22, 2002 15.29 15.35 15.12 15.33 3,355,814 +0.04(+0.25%)
Mar 21, 2002 15.41 15.41 15.10 15.29 3,609,641 -0.18(-1.17%)
Mar 20, 2002 15.28 15.49 15.26 15.47 3,495,341 +0.04(+0.27%)
Mar 19, 2002 15.24 15.49 15.20 15.43 4,004,553 +0.25(+1.65%)
Mar 18, 2002 15.04 15.20 14.99 15.18 3,149,015 +0.12(+0.81%)
Mar 15, 2002 14.78 15.12 14.70 15.05 3,967,180 +0.28(+1.87%)
Mar 14, 2002 14.82 14.87 14.73 14.78 2,179,177 -0.10(-0.70%)
Mar 13, 2002 14.93 14.96 14.70 14.88 2,981,458 -0.18(-1.19%)
Mar 12, 2002 14.96 15.16 14.90 15.06 2,263,267 +0.03(+0.21%)
Mar 11, 2002 15.03 15.14 14.87 15.03 3,538,632 -0.01(-0.09%)
Mar 08, 2002 14.79 15.10 14.76 15.04 5,421,314 +0.38(+2.60%)
Mar 07, 2002 15.08 15.08 14.58 14.66 6,359,073 -0.28(-1.85%)
Mar 06, 2002 14.77 15.14 14.73 14.94 8,868,693 -0.32(-2.10%)
Mar 05, 2002 15.61 15.61 15.24 15.26 6,905,347 -0.35(-2.22%)
Mar 04, 2002 15.17 15.63 15.07 15.61 6,065,693 +0.43(+2.86%)
Mar 01, 2002 15.08 15.17 14.61 15.17 16,787,170 +0.16(+1.04%)
Feb 28, 2002 14.92 15.21 14.88 15.02 7,121,801 +0.22(+1.48%)
Feb 27, 2002 14.88 15.12 14.72 14.80 7,326,109 +0.02(+0.14%)
Feb 26, 2002 14.45 14.81 14.43 14.78 5,844,879 +0.36(+2.52%)
Feb 25, 2002 14.34 14.45 14.27 14.42 4,502,553 +0.09(+0.62%)
Feb 22, 2002 13.98 14.44 13.94 14.33 4,476,391 +0.32(+2.26%)
Feb 21, 2002 14.12 14.16 13.98 14.01 2,412,760 -0.09(-0.60%)
Feb 20, 2002 14.01 14.12 13.84 14.10 4,441,821 +0.26(+1.86%)
Feb 19, 2002 13.97 14.04 13.60 13.84 5,429,412 -0.16(-1.12%)
Feb 18, 2002 14.22 14.32 13.96 14.00 4,348,699 +0.00(+0.00%)
Feb 15, 2002 14.22 14.32 13.96 14.00 4,317,555 -0.21(-1.49%)
Feb 14, 2002 14.12 14.37 13.97 14.21 4,430,609 +0.16(+1.13%)
Feb 13, 2002 13.69 14.13 13.61 14.05 5,054,744 +0.34(+2.51%)
Feb 12, 2002 13.83 13.87 13.65 13.71 4,391,679 -0.27(-1.92%)
Feb 11, 2002 13.88 14.00 13.84 13.97 2,015,357 +0.15(+1.06%)
Feb 08, 2002 13.76 13.89 13.69 13.83 2,754,103 +0.08(+0.55%)
Feb 07, 2002 13.65 13.97 13.61 13.75 3,497,833 +0.04(+0.26%)
Feb 06, 2002 13.66 13.82 13.43 13.72 5,564,890 +0.05(+0.40%)
Feb 05, 2002 13.91 13.91 13.53 13.66 6,337,584 -0.24(-1.76%)
Feb 04, 2002 14.17 14.17 13.77 13.91 5,440,001 -0.28(-2.00%)
Feb 01, 2002 14.03 14.21 13.83 14.19 4,240,628 +0.16(+1.17%)
Jan 31, 2002 13.80 14.13 13.74 14.03 6,125,490 +0.28(+2.04%)
Jan 30, 2002 13.77 13.92 13.58 13.75 4,321,292 -0.05(-0.38%)
Jan 29, 2002 14.13 14.17 13.79 13.80 3,318,752 -0.29(-2.06%)
Jan 28, 2002 14.08 14.24 14.05 14.09 2,503,702 +0.01(+0.06%)
Jan 25, 2002 14.07 14.12 13.97 14.08 2,321,507 -0.03(-0.20%)
Jan 24, 2002 13.93 14.21 13.92 14.11 93,433 +0.22(+1.55%)
Jan 23, 2002 13.97 14.00 13.87 13.89 1,907,597 -0.14(-1.00%)
Jan 22, 2002 14.18 14.28 13.98 14.03 3,262,381 +0.07(+0.48%)
Jan 21, 2002 13.98 14.01 13.84 13.97 2,691,192 +0.00(+0.00%)
Jan 18, 2002 13.98 14.01 13.84 13.97 2,691,192 -0.12(-0.82%)
Jan 17, 2002 13.89 14.12 13.71 14.08 3,132,820 +0.20(+1.45%)
Jan 16, 2002 14.15 14.21 13.82 13.88 4,264,609 -0.41(-2.86%)
Jan 15, 2002 14.33 14.39 14.16 14.29 4,506,602 -0.00(-0.02%)
Jan 14, 2002 14.27 14.40 14.11 14.29 3,513,716 +0.02(+0.16%)
Jan 11, 2002 14.43 14.49 14.26 14.27 1,933,447 -0.15(-1.06%)
Jan 10, 2002 14.49 14.50 14.32 14.42 2,620,805 +0.08(+0.56%)
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.