Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.66 12.67 12.57 12.58 2,148,048 -0.10(-0.79%)
May 27, 2004 12.60 12.71 12.59 12.68 2,450,375 +0.08(+0.64%)
May 26, 2004 12.53 12.62 12.50 12.60 4,143,663 +0.04(+0.33%)
May 25, 2004 12.39 12.57 12.24 12.55 3,880,396 +0.17(+1.36%)
May 24, 2004 12.48 12.51 12.37 12.39 4,565,714 -0.06(-0.48%)
May 21, 2004 12.47 12.49 12.37 12.45 3,196,667 +0.01(+0.06%)
May 20, 2004 12.48 12.55 12.39 12.44 3,910,248 -0.08(-0.64%)
May 19, 2004 12.54 12.75 12.51 12.52 3,549,805 +0.03(+0.20%)
May 18, 2004 12.43 12.54 12.42 12.49 2,744,446 +0.11(+0.92%)
May 17, 2004 12.45 12.49 12.32 12.38 5,861,085 -0.22(-1.75%)
May 14, 2004 12.59 12.70 12.48 12.60 2,959,759 +0.04(+0.31%)
May 13, 2004 12.57 12.62 12.47 12.56 4,665,431 -0.03(-0.21%)
May 12, 2004 12.53 12.62 12.39 12.59 4,104,919 -0.04(-0.34%)
May 11, 2004 12.43 12.68 12.43 12.63 3,341,796 +0.19(+1.49%)
May 10, 2004 12.71 12.73 12.36 12.44 6,323,151 -0.29(-2.30%)
May 07, 2004 12.87 12.94 12.71 12.74 2,718,723 -0.13(-1.03%)
May 06, 2004 12.98 13.09 12.76 12.87 4,110,953 -0.23(-1.77%)
May 05, 2004 13.02 13.12 12.98 13.10 4,066,810 +0.07(+0.52%)
May 04, 2004 12.82 13.14 12.82 13.03 6,731,864 +0.20(+1.52%)
May 03, 2004 12.52 12.87 12.47 12.84 5,712,462 +0.32(+2.55%)
Apr 30, 2004 12.66 12.69 12.44 12.52 3,562,191 -0.14(-1.11%)
Apr 29, 2004 12.60 12.74 12.52 12.66 3,837,207 +0.09(+0.75%)
Apr 28, 2004 12.44 12.71 12.41 12.56 4,259,576 +0.03(+0.28%)
Apr 27, 2004 12.34 12.61 12.34 12.53 6,231,055 +0.20(+1.65%)
Apr 26, 2004 12.51 12.54 12.23 12.33 4,709,574 -0.22(-1.76%)
Apr 23, 2004 12.72 12.72 12.52 12.55 2,961,029 -0.21(-1.65%)
Apr 22, 2004 12.65 12.83 12.56 12.76 3,488,514 +0.04(+0.33%)
Apr 21, 2004 12.69 12.83 12.62 12.72 2,366,537 +0.03(+0.25%)
Apr 20, 2004 12.90 12.91 12.68 12.68 1,653,590 -0.21(-1.66%)
Apr 19, 2004 12.88 12.95 12.74 12.90 1,806,342 +0.00(+0.00%)
Apr 16, 2004 12.67 12.91 12.60 12.90 4,137,629 +0.30(+2.39%)
Apr 15, 2004 12.61 12.65 12.47 12.60 2,679,344 +0.01(+0.10%)
Apr 14, 2004 12.48 12.66 12.48 12.58 2,794,305 -0.05(-0.40%)
Apr 13, 2004 12.78 12.86 12.59 12.63 2,640,918 -0.13(-1.01%)
Apr 12, 2004 12.75 12.91 12.74 12.76 1,494,487 -0.02(-0.14%)
Apr 08, 2004 12.87 12.91 12.74 12.78 1,883,512 +0.03(+0.25%)
Apr 07, 2004 12.81 12.82 12.65 12.75 2,069,926 -0.08(-0.64%)
Apr 06, 2004 12.88 12.90 12.75 12.83 2,896,245 -0.10(-0.77%)
Apr 05, 2004 12.99 12.99 12.79 12.93 2,961,982 -0.00(-0.02%)
Apr 02, 2004 12.75 13.09 12.72 12.93 5,246,586 +0.30(+2.41%)
Apr 01, 2004 12.69 12.75 12.61 12.63 2,840,670 -0.00(-0.04%)
Mar 31, 2004 12.53 12.69 12.49 12.63 3,791,794 +0.10(+0.77%)
Mar 30, 2004 12.52 12.55 12.44 12.54 3,048,361 +0.01(+0.05%)
Mar 29, 2004 12.40 12.57 12.34 12.53 3,703,510 +0.15(+1.23%)
Mar 26, 2004 12.32 12.42 12.26 12.38 2,958,806 +0.01(+0.11%)
Mar 25, 2004 12.16 12.38 12.16 12.37 3,223,660 +0.22(+1.84%)
Mar 24, 2004 12.06 12.24 12.05 12.14 3,344,972 +0.01(+0.09%)
Mar 23, 2004 12.15 12.20 12.02 12.13 5,088,118 +0.06(+0.48%)
Mar 22, 2004 12.18 12.18 12.00 12.07 4,580,005 -0.14(-1.11%)
Mar 19, 2004 12.17 12.29 12.16 12.21 3,258,593 +0.02(+0.18%)
Mar 18, 2004 12.22 12.28 12.15 12.19 6,985,603 -0.09(-0.77%)
Mar 17, 2004 11.95 12.32 11.90 12.28 7,424,486 +0.44(+3.68%)
Mar 16, 2004 12.01 12.01 11.75 11.84 3,467,555 -0.01(-0.08%)
Mar 15, 2004 12.01 12.04 11.85 11.85 3,372,918 -0.25(-2.03%)
Mar 12, 2004 11.89 12.11 11.89 12.10 5,696,584 +0.23(+1.90%)
Mar 11, 2004 12.12 12.12 11.87 11.87 6,426,044 -0.27(-2.22%)
Mar 10, 2004 12.41 12.42 12.13 12.14 6,564,504 -0.21(-1.67%)
Mar 09, 2004 12.49 12.51 12.34 12.35 3,387,844 -0.18(-1.46%)
Mar 08, 2004 12.81 12.82 12.51 12.53 2,461,173 -0.23(-1.80%)
Mar 05, 2004 12.63 12.86 12.60 12.76 3,761,307 +0.10(+0.80%)
Mar 04, 2004 12.69 12.71 12.60 12.66 2,321,124 +0.03(+0.20%)
Mar 03, 2004 12.56 12.64 12.50 12.64 2,995,644 +0.04(+0.30%)
Mar 02, 2004 12.75 12.79 12.54 12.60 4,004,249 -0.18(-1.42%)
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.