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

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 9.576 9.600 9.276 9.322 5,852,599 -0.25(-2.64%)
Oct 30, 2002 9.656 9.721 9.466 9.574 6,911,959 -0.06(-0.60%)
Oct 29, 2002 9.440 9.778 9.226 9.632 11,936,422 +0.19(+2.06%)
Oct 28, 2002 9.737 9.778 9.301 9.438 7,638,086 -0.25(-2.62%)
Oct 25, 2002 9.572 9.758 9.503 9.692 6,729,577 +0.13(+1.34%)
Oct 24, 2002 10.24 10.24 9.422 9.564 13,502,742 -0.69(-6.74%)
Oct 23, 2002 10.16 10.25 9.794 10.25 6,318,137 +0.10(+0.96%)
Oct 22, 2002 9.931 10.50 9.758 10.16 9,907,657 +0.19(+1.88%)
Oct 21, 2002 9.535 10.09 9.385 9.970 7,495,272 +0.39(+4.03%)
Oct 18, 2002 9.357 9.624 9.123 9.584 10,166,083 +0.23(+2.44%)
Oct 17, 2002 9.833 9.705 9.205 9.356 18,920,408 -0.48(-4.84%)
Oct 16, 2002 9.905 9.905 9.624 9.831 5,596,029 -0.07(-0.73%)
Oct 15, 2002 9.624 9.930 9.624 9.904 9,431,919 +0.59(+6.28%)
Oct 14, 2002 9.069 9.478 8.993 9.318 4,989,532 +0.25(+2.75%)
Oct 11, 2002 9.058 9.276 8.946 9.069 9,395,443 +0.21(+2.39%)
Oct 10, 2002 8.338 8.929 8.298 8.857 8,905,485 +0.53(+6.33%)
Oct 09, 2002 8.194 8.484 8.031 8.330 8,396,362 +0.13(+1.64%)
Oct 08, 2002 8.354 8.395 7.804 8.196 1,081,925 -0.08(-0.94%)
Oct 07, 2002 8.343 8.553 8.265 8.273 6,477,334 -0.15(-1.82%)
Oct 04, 2002 8.459 8.645 8.249 8.427 8,010,578 +0.13(+1.56%)
Oct 03, 2002 8.456 8.726 8.249 8.298 12,589,287 -0.16(-1.87%)
Oct 02, 2002 9.142 9.144 8.395 8.456 14,513,260 -0.71(-7.80%)
Oct 01, 2002 9.021 9.242 8.657 9.171 7,140,400 +0.16(+1.83%)
Sep 30, 2002 9.037 9.187 8.702 9.006 10,865,007 -0.03(-0.32%)
Sep 27, 2002 9.812 9.812 8.961 9.035 10,805,346 -0.77(-7.90%)
Sep 26, 2002 9.499 9.817 9.459 9.810 370,945 +0.31(+3.29%)
Sep 25, 2002 9.061 9.588 9.061 9.498 1,638,344 +0.44(+4.84%)
Sep 24, 2002 8.940 9.181 8.920 9.060 5,621,686 -0.06(-0.62%)
Sep 23, 2002 9.301 9.301 8.920 9.116 7,413,973 -0.33(-3.53%)
Sep 20, 2002 9.187 9.576 8.990 9.449 7,901,767 +0.26(+2.85%)
Sep 19, 2002 9.656 9.669 9.186 9.187 8,290,642 -0.66(-6.67%)
Sep 18, 2002 9.770 9.867 9.629 9.844 4,611,476 -0.09(-0.94%)
Sep 17, 2002 10.03 10.10 9.872 9.938 4,549,652 +0.03(+0.26%)
Sep 16, 2002 9.996 10.05 9.786 9.912 5,585,518 -0.07(-0.66%)
Sep 13, 2002 10.17 10.22 9.909 9.978 6,791,402 -0.32(-3.09%)
Sep 12, 2002 10.32 10.46 10.19 10.30 7,384,606 -0.02(-0.20%)
Sep 11, 2002 10.17 10.35 10.17 10.32 4,357,996 +0.14(+1.35%)
Sep 10, 2002 9.938 10.23 9.899 10.18 4,007,761 +0.19(+1.94%)
Sep 09, 2002 9.656 10.03 9.508 9.986 4,349,959 +0.28(+2.90%)
Sep 06, 2002 9.543 9.815 9.543 9.705 4,821,679 +0.32(+3.36%)
Sep 05, 2002 9.204 9.519 9.115 9.390 6,536,067 +0.10(+1.10%)
Sep 04, 2002 9.074 9.317 9.042 9.288 7,412,427 +0.23(+2.54%)
Sep 03, 2002 9.559 9.569 9.042 9.058 6,466,206 -0.73(-7.44%)
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%)
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.