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

Omnicom Group (NY: OMC )

91.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2002 8.977 9.074 8.510 8.623 7,979,356 -0.43(-4.70%)
Jul 30, 2002 8.686 9.226 8.621 9.048 10,035,943 +0.21(+2.40%)
Jul 29, 2002 8.282 8.906 8.264 8.836 9,201,314 +0.77(+9.54%)
Jul 26, 2002 8.168 8.264 7.934 8.066 6,667,444 -0.00(-0.06%)
Jul 25, 2002 8.202 8.435 7.853 8.071 10,115,387 -0.17(-2.08%)
Jul 24, 2002 7.557 8.409 7.360 8.243 10,381,850 +0.69(+9.08%)
Jul 23, 2002 7.877 7.982 7.554 7.557 7,246,120 -0.20(-2.63%)
Jul 22, 2002 8.125 8.248 7.651 7.761 7,586,772 -0.32(-4.00%)
Jul 19, 2002 8.007 8.233 7.885 8.084 7,345,657 -0.24(-2.91%)
Jul 17, 2002 8.654 8.767 8.023 8.327 10,370,721 -0.16(-1.83%)
Jul 12, 2002 8.000 8.637 7.780 8.482 13,800,426 +0.49(+6.18%)
Jul 11, 2002 7.440 8.002 7.424 7.989 13,944,167 +0.45(+5.94%)
Jul 10, 2002 7.829 7.842 7.442 7.541 13,328,397 -0.06(-0.81%)
Jul 09, 2002 7.693 8.007 7.521 7.602 16,426,414 -0.09(-1.18%)
Jul 08, 2002 7.243 7.859 7.182 7.693 15,501,522 +0.45(+6.21%)
Jul 05, 2002 7.077 7.266 7.026 7.243 3,983,959 +0.30(+4.38%)
Jul 04, 2002 6.777 7.052 6.753 6.939 12,203,194 +0.00(+0.00%)
Jul 03, 2002 6.777 7.052 6.753 6.939 12,203,194 +0.16(+2.36%)
Jul 02, 2002 6.590 6.963 6.273 6.779 19,364,614 +0.19(+2.87%)
Jul 01, 2002 7.457 7.701 6.494 6.590 15,418,677 -0.82(-11.05%)
Jun 28, 2002 7.033 7.764 6.793 7.408 19,321,956 +0.24(+3.39%)
Jun 27, 2002 7.537 7.895 5.904 7.165 56,920,112 -0.73(-9.24%)
Jun 26, 2002 7.602 8.007 7.343 7.895 17,630,752 +0.01(+0.08%)
Jun 25, 2002 8.330 8.469 7.732 7.888 14,575,085 -0.69(-8.05%)
Jun 21, 2002 8.613 8.751 8.563 8.579 8,419,237 -0.09(-1.08%)
Jun 20, 2002 9.050 9.072 8.624 8.673 10,769,797 -0.34(-3.73%)
Jun 19, 2002 9.318 9.341 8.961 9.009 17,927,200 -0.36(-3.80%)
Jun 18, 2002 9.013 9.535 8.798 9.365 20,113,616 +0.31(+3.39%)
Jun 17, 2002 9.139 9.244 8.822 9.058 18,031,374 +0.15(+1.73%)
Jun 14, 2002 8.734 9.139 8.370 8.904 26,676,578 -1.17(-11.61%)
Jun 12, 2002 11.48 11.73 8.332 10.07 96,612,560 -2.47(-19.70%)
Jun 11, 2002 12.82 12.90 12.50 12.55 9,242,427 +0.09(+0.71%)
Jun 10, 2002 12.09 12.90 12.07 12.46 22,219,662 +0.70(+5.94%)
Jun 07, 2002 12.05 12.20 11.69 11.76 27,974,270 -0.46(-3.75%)
Jun 06, 2002 12.92 13.00 12.07 12.22 20,459,832 -0.78(-6.03%)
Jun 05, 2002 13.22 13.23 12.95 13.00 10,328,681 -0.97(-6.95%)
May 31, 2002 13.88 14.07 13.84 13.97 4,915,343 -0.43(-2.96%)
May 28, 2002 14.66 14.67 14.36 14.40 2,832,172 -0.19(-1.28%)
May 27, 2002 14.41 14.73 14.36 14.58 3,958,302 +0.00(+0.00%)
May 24, 2002 14.41 14.73 14.36 14.58 3,958,302 +0.22(+1.50%)
May 23, 2002 14.20 14.38 14.12 14.37 4,157,067 +0.32(+2.30%)
May 22, 2002 13.85 14.06 13.85 14.04 2,539,743 +0.06(+0.42%)
May 21, 2002 14.38 14.39 13.92 13.98 5,884,748 -0.27(-1.89%)
May 20, 2002 14.49 14.49 14.16 14.25 4,631,878 -0.27(-1.83%)
May 17, 2002 14.49 14.62 14.35 14.52 5,456,924 -0.19(-1.30%)
May 16, 2002 14.77 14.91 14.62 14.71 3,779,630 -0.05(-0.36%)
May 15, 2002 14.57 14.87 14.56 14.76 4,404,983 +0.05(+0.32%)
May 14, 2002 14.29 14.74 14.27 14.72 4,830,952 +0.56(+3.99%)
May 13, 2002 14.14 14.19 13.95 14.15 2,713,160 +0.19(+1.34%)
May 10, 2002 14.23 14.26 13.92 13.97 2,711,924 -0.24(-1.71%)
May 09, 2002 14.24 14.27 14.03 14.21 4,500,811 -0.03(-0.20%)
May 08, 2002 13.96 14.26 13.94 14.24 6,100,515 +0.42(+3.07%)
May 07, 2002 13.78 13.93 13.69 13.81 5,091,233 +0.16(+1.20%)
May 06, 2002 14.09 14.15 13.62 13.65 5,095,251 -0.42(-3.01%)
May 03, 2002 14.23 14.23 14.03 14.07 3,957,684 -0.13(-0.90%)
May 02, 2002 14.47 14.47 14.16 14.20 4,712,559 -0.19(-1.34%)
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.