Indicators

Omnicom Group (NY: OMC )

102.67 -0.32 (-0.31%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.796	8.943	8.471	8.767	11,161,976	-0.03(-0.32%)
Sep 27, 2002	9.551	9.551	8.722	8.795	11,100,685	-0.75(-7.90%)
Sep 26, 2002	9.247	9.555	9.207	9.549	381,084	+0.30(+3.29%)
Sep 25, 2002	8.820	9.333	8.820	9.245	1,683,124	+0.43(+4.84%)
Sep 24, 2002	8.702	8.937	8.683	8.819	5,775,341	-0.06(-0.62%)
Sep 23, 2002	9.053	9.053	8.683	8.874	7,616,616	-0.32(-3.53%)
Sep 20, 2002	8.943	9.321	8.751	9.198	8,117,743	+0.26(+2.85%)
Sep 19, 2002	9.399	9.412	8.941	8.943	8,517,247	-0.64(-6.67%)
Sep 18, 2002	9.510	9.604	9.373	9.582	4,737,520	-0.09(-0.94%)
Sep 17, 2002	9.762	9.832	9.609	9.673	4,674,006	+0.03(+0.26%)
Sep 16, 2002	9.730	9.785	9.525	9.648	5,738,185	-0.06(-0.66%)
Sep 13, 2002	9.895	9.949	9.645	9.713	6,977,029	-0.31(-3.09%)
Sep 12, 2002	10.04	10.19	9.919	10.02	7,586,447	-0.02(-0.20%)
Sep 11, 2002	9.903	10.07	9.903	10.04	4,477,112	+0.13(+1.35%)
Sep 10, 2002	9.673	9.955	9.636	9.910	4,117,304	+0.19(+1.94%)
Sep 09, 2002	9.399	9.762	9.255	9.721	4,468,855	+0.27(+2.90%)
Sep 06, 2002	9.289	9.554	9.289	9.447	4,953,468	+0.31(+3.36%)
Sep 05, 2002	8.959	9.266	8.872	9.140	6,714,715	+0.10(+1.10%)
Sep 04, 2002	8.833	9.069	8.801	9.041	7,615,028	+0.22(+2.54%)

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.