Omnicom Group (NY: OMC )

79.28 USD +1.62 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 27.17 27.33 26.50 27.08 1,753,500 -0.67(-2.41%)
Mar 28, 2003 27.69 28.00 27.27 27.75 1,308,600 +0.04(+0.14%)
Mar 27, 2003 27.88 28.01 27.60 27.71 2,353,100 -0.59(-2.08%)
Mar 26, 2003 28.20 28.62 27.95 28.30 1,463,300 -0.06(-0.19%)
Mar 25, 2003 27.96 28.79 27.83 28.36 1,501,900 +0.40(+1.43%)
Mar 24, 2003 28.62 28.80 27.55 27.96 2,659,900 -1.58(-5.35%)
Mar 21, 2003 28.08 29.74 27.76 29.54 3,102,300 +1.94(+7.03%)
Mar 20, 2003 26.88 27.70 26.34 27.60 2,202,200 +0.62(+2.30%)
Mar 19, 2003 27.25 28.17 26.42 26.98 2,277,400 -0.27(-0.97%)
Mar 18, 2003 27.45 27.61 27.04 27.25 1,914,500 -0.05(-0.20%)
Mar 17, 2003 25.55 27.34 25.19 27.30 2,458,400 +1.74(+6.83%)
Mar 14, 2003 26.07 26.07 25.00 25.55 2,624,500 -0.51(-1.96%)
Mar 13, 2003 24.62 26.34 24.62 26.07 3,837,100 +1.82(+7.48%)
Mar 12, 2003 24.08 24.49 23.25 24.25 3,010,900 -0.26(-1.06%)
Mar 11, 2003 25.00 25.20 24.41 24.51 1,933,100 -0.43(-1.74%)
Mar 10, 2003 25.15 25.48 24.79 24.95 2,091,500 -0.65(-2.54%)
Mar 07, 2003 23.95 25.77 23.93 25.59 4,227,500 +1.08(+4.43%)
Mar 06, 2003 25.16 25.62 24.30 24.51 4,767,500 -1.53(-5.88%)
Mar 05, 2003 26.00 26.33 25.88 26.04 1,672,700 +0.05(+0.21%)
Mar 04, 2003 26.25 26.35 25.91 25.99 2,120,800 -0.11(-0.44%)
Mar 03, 2003 26.70 26.85 26.00 26.10 1,904,000 -0.39(-1.47%)
Feb 28, 2003 26.50 26.73 26.13 26.49 3,946,300 +0.36(+1.40%)
Feb 27, 2003 26.98 27.36 25.38 26.12 5,425,500 -0.86(-3.17%)
Feb 26, 2003 28.43 28.50 26.90 26.98 4,221,400 -1.69(-5.91%)
Feb 25, 2003 26.88 28.70 26.36 28.67 4,148,900 +1.67(+6.20%)
Feb 24, 2003 28.05 28.25 27.00 27.00 2,859,900 -1.55(-5.43%)
Feb 21, 2003 27.83 28.62 27.62 28.55 1,659,400 +0.80(+2.90%)
Feb 20, 2003 27.89 27.99 27.43 27.75 1,691,600 -0.06(-0.23%)
Feb 19, 2003 27.97 28.05 27.62 27.81 1,279,900 -0.16(-0.57%)
Feb 18, 2003 27.45 27.97 27.29 27.97 1,777,500 +0.94(+3.48%)
Feb 14, 2003 26.65 27.08 26.41 27.03 2,059,600 +0.26(+0.97%)
Feb 13, 2003 27.23 27.29 25.79 26.77 3,485,200 -0.62(-2.25%)
Feb 12, 2003 28.12 28.17 27.39 27.39 2,024,600 -0.81(-2.86%)
Feb 11, 2003 28.75 28.86 27.84 28.19 1,247,200 -0.28(-1.00%)
Feb 10, 2003 28.48 28.54 28.09 28.48 1,310,900 +0.18(+0.62%)
Feb 07, 2003 28.88 29.09 28.27 28.30 1,691,700 -0.09(-0.32%)
Feb 06, 2003 28.15 28.62 28.05 28.39 1,707,900 +0.02(+0.07%)
Feb 05, 2003 28.73 29.12 28.10 28.37 2,693,000 -0.35(-1.22%)
Feb 04, 2003 29.38 29.38 28.30 28.72 3,125,400 -0.83(-2.81%)
Feb 03, 2003 30.15 30.15 29.50 29.55 2,287,100 -0.60(-1.99%)
Jan 31, 2003 29.50 30.59 29.40 30.15 1,709,800 +0.65(+2.22%)
Jan 30, 2003 30.11 30.15 29.36 29.50 1,389,300 -0.62(-2.06%)
Jan 29, 2003 29.73 30.18 29.15 30.11 1,560,100 +0.14(+0.47%)
Jan 28, 2003 29.54 30.07 29.27 29.98 1,602,900 +0.44(+1.49%)
Jan 27, 2003 29.62 30.23 29.18 29.54 1,850,500 -0.33(-1.09%)
Jan 24, 2003 30.38 30.42 29.34 29.86 1,740,700 -0.76(-2.50%)
Jan 23, 2003 30.08 31.17 29.63 30.62 2,523,300 +0.55(+1.81%)
Jan 22, 2003 30.64 30.85 30.02 30.08 2,293,000 -0.55(-1.80%)
Jan 21, 2003 31.53 31.70 30.61 30.63 2,375,200 -1.09(-3.44%)
Jan 17, 2003 32.40 32.40 31.55 31.72 2,386,300 -0.85(-2.61%)
Jan 16, 2003 33.25 33.61 32.33 32.57 1,741,600 -0.63(-1.90%)
Jan 15, 2003 34.12 34.12 32.98 33.20 1,268,300 -0.66(-1.95%)
Jan 14, 2003 33.40 33.88 33.25 33.86 1,125,600 +0.46(+1.36%)
Jan 13, 2003 33.40 33.99 33.05 33.40 775,700 +0.10(+0.30%)
Jan 10, 2003 33.20 33.63 32.78 33.30 877,000 +0.12(+0.35%)
Jan 09, 2003 32.40 33.24 32.05 33.19 1,530,900 +0.74(+2.28%)
Jan 08, 2003 33.35 33.35 32.28 32.45 1,724,600 -0.90(-2.68%)
Jan 07, 2003 33.51 33.62 32.92 33.35 1,528,200 -0.21(-0.64%)
Jan 06, 2003 33.49 33.92 33.33 33.56 1,125,500 +0.23(+0.71%)
Jan 03, 2003 33.10 33.50 32.96 33.33 1,119,600 +0.03(+0.08%)
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.