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

Omnicom Group (NY: OMC )

95.41 -0.57 (-0.59%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 25, 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 (%)
Aug 30, 2002 9.664 9.988 9.632 9.786 4,349,650 -0.04(-0.41%)
Aug 29, 2002 9.608 9.917 9.491 9.826 3,951,192 +0.21(+2.19%)
Aug 28, 2002 9.705 9.786 9.511 9.616 4,784,893 -0.26(-2.64%)
Aug 27, 2002 10.35 10.47 9.734 9.876 5,034,045 -0.46(-4.44%)
Aug 26, 2002 10.07 10.41 9.923 10.34 4,957,074 +0.38(+3.82%)
Aug 23, 2002 10.32 10.42 9.894 9.956 6,643,642 -0.54(-5.15%)
Aug 22, 2002 9.948 10.56 9.875 10.50 6,834,370 +0.49(+4.88%)
Aug 21, 2002 10.51 10.64 9.891 10.01 8,820,167 -0.48(-4.58%)
Aug 20, 2002 10.27 10.55 10.09 10.49 7,756,170 +0.60(+6.02%)
Aug 16, 2002 9.478 9.930 9.343 9.893 7,391,407 +0.40(+4.17%)
Aug 15, 2002 9.147 9.664 9.032 9.496 8,911,667 +0.38(+4.15%)
Aug 14, 2002 8.578 9.171 8.249 9.118 13,031,331 +0.54(+6.30%)
Aug 13, 2002 9.017 9.085 8.578 8.578 9,982,774 -0.70(-7.50%)
Aug 12, 2002 8.937 9.352 8.857 9.273 5,126,164 +0.75(+8.79%)
Aug 07, 2002 8.815 8.953 8.330 8.524 10,783,090 -0.10(-1.13%)
Aug 06, 2002 9.456 8.759 8.121 8.621 14,242,161 +0.99(+12.90%)
Aug 05, 2002 8.087 8.346 7.602 7.636 11,967,025 -0.58(-7.05%)
Aug 02, 2002 8.495 8.548 7.727 8.215 11,576,605 -0.28(-3.31%)
Aug 01, 2002 8.516 8.621 8.257 8.497 8,709,502 -0.13(-1.46%)
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%)
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.