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 9.578 9.602 9.278 9.324 5,851,265 -0.25(-2.64%)
Oct 30, 2002 9.659 9.723 9.468 9.576 6,910,383 -0.06(-0.60%)
Oct 29, 2002 9.442 9.780 9.228 9.634 11,933,700 +0.19(+2.06%)
Oct 28, 2002 9.739 9.780 9.303 9.440 7,636,344 -0.25(-2.62%)
Oct 25, 2002 9.574 9.761 9.505 9.694 6,728,043 +0.13(+1.34%)
Oct 24, 2002 10.24 10.24 9.424 9.566 13,499,662 -0.69(-6.73%)
Oct 23, 2002 10.16 10.26 9.796 10.26 6,316,696 +0.10(+0.96%)
Oct 22, 2002 9.934 10.50 9.761 10.16 9,905,398 +0.19(+1.88%)
Oct 21, 2002 9.537 10.10 9.387 9.972 7,493,562 +0.39(+4.03%)
Oct 18, 2002 9.359 9.626 9.125 9.586 10,163,764 +0.23(+2.44%)
Oct 17, 2002 9.835 9.707 9.207 9.358 18,916,092 -0.48(-4.84%)
Oct 16, 2002 9.908 9.908 9.626 9.833 5,594,752 -0.07(-0.73%)
Oct 15, 2002 9.626 9.932 9.626 9.906 9,429,768 +0.59(+6.28%)
Oct 14, 2002 9.071 9.481 8.995 9.320 4,988,394 +0.25(+2.75%)
Oct 11, 2002 9.060 9.278 8.948 9.071 9,393,300 +0.21(+2.39%)
Oct 10, 2002 8.340 8.931 8.300 8.859 8,903,454 +0.53(+6.33%)
Oct 09, 2002 8.196 8.486 8.033 8.332 8,394,447 +0.13(+1.64%)
Oct 08, 2002 8.356 8.397 7.806 8.198 1,081,679 -0.08(-0.94%)
Oct 07, 2002 8.345 8.555 8.267 8.275 6,475,857 -0.15(-1.82%)
Oct 04, 2002 8.461 8.647 8.251 8.429 8,008,751 +0.13(+1.56%)
Oct 03, 2002 8.458 8.728 8.251 8.300 12,586,416 -0.16(-1.87%)
Oct 02, 2002 9.144 9.146 8.397 8.458 14,509,950 -0.72(-7.80%)
Oct 01, 2002 9.023 9.244 8.659 9.173 7,138,772 +0.17(+1.83%)
Sep 30, 2002 9.039 9.189 8.704 9.008 10,862,529 -0.03(-0.32%)
Sep 27, 2002 9.814 9.814 8.963 9.037 10,802,882 -0.77(-7.90%)
Sep 26, 2002 9.502 9.819 9.461 9.812 370,861 +0.31(+3.29%)
Sep 25, 2002 9.063 9.591 9.063 9.500 1,637,971 +0.44(+4.84%)
Sep 24, 2002 8.942 9.183 8.922 9.062 5,620,404 -0.06(-0.62%)
Sep 23, 2002 9.303 9.303 8.922 9.118 7,412,282 -0.33(-3.53%)
Sep 20, 2002 9.189 9.578 8.992 9.452 7,899,965 +0.26(+2.85%)
Sep 19, 2002 9.659 9.672 9.188 9.189 8,288,751 -0.66(-6.67%)
Sep 18, 2002 9.772 9.869 9.631 9.846 4,610,424 -0.09(-0.94%)
Sep 17, 2002 10.03 10.10 9.874 9.940 4,548,614 +0.03(+0.26%)
Sep 16, 2002 9.998 10.05 9.788 9.914 5,584,245 -0.07(-0.66%)
Sep 13, 2002 10.17 10.22 9.911 9.981 6,789,853 -0.32(-3.09%)
Sep 12, 2002 10.32 10.47 10.19 10.30 7,382,922 -0.02(-0.20%)
Sep 11, 2002 10.18 10.35 10.18 10.32 4,357,003 +0.14(+1.35%)
Sep 10, 2002 9.940 10.23 9.901 10.18 4,006,848 +0.19(+1.94%)
Sep 09, 2002 9.659 10.03 9.510 9.989 4,348,967 +0.28(+2.90%)
Sep 06, 2002 9.545 9.817 9.545 9.707 4,820,579 +0.32(+3.36%)
Sep 05, 2002 9.206 9.521 9.117 9.392 6,534,577 +0.10(+1.10%)
Sep 04, 2002 9.076 9.319 9.044 9.290 7,410,737 +0.23(+2.54%)
Sep 03, 2002 9.562 9.571 9.044 9.060 6,464,731 -0.73(-7.44%)
Aug 30, 2002 9.667 9.990 9.634 9.788 4,348,658 -0.04(-0.41%)
Aug 29, 2002 9.610 9.919 9.494 9.828 3,950,291 +0.21(+2.19%)
Aug 28, 2002 9.707 9.788 9.513 9.618 4,783,802 -0.26(-2.64%)
Aug 27, 2002 10.35 10.47 9.736 9.879 5,032,897 -0.46(-4.44%)
Aug 26, 2002 10.07 10.41 9.926 10.34 4,955,944 +0.38(+3.82%)
Aug 23, 2002 10.32 10.43 9.896 9.958 6,642,127 -0.54(-5.15%)
Aug 22, 2002 9.950 10.56 9.877 10.50 6,832,811 +0.49(+4.88%)
Aug 21, 2002 10.52 10.65 9.893 10.01 8,818,156 -0.48(-4.58%)
Aug 20, 2002 10.27 10.55 10.09 10.49 7,754,402 +0.60(+6.02%)
Aug 16, 2002 9.481 9.932 9.345 9.895 7,389,721 +0.40(+4.17%)
Aug 15, 2002 9.149 9.667 9.034 9.498 8,909,635 +0.38(+4.15%)
Aug 14, 2002 8.579 9.173 8.251 9.120 13,028,359 +0.54(+6.30%)
Aug 13, 2002 9.020 9.087 8.579 8.579 9,980,497 -0.70(-7.50%)
Aug 12, 2002 8.939 9.354 8.859 9.275 5,124,995 +0.75(+8.79%)
Aug 07, 2002 8.817 8.955 8.332 8.526 10,780,631 -0.10(-1.13%)
Aug 06, 2002 9.458 8.761 8.123 8.623 14,238,913 +0.99(+12.90%)
Aug 05, 2002 8.089 8.348 7.604 7.638 11,964,296 -0.58(-7.05%)
Aug 02, 2002 8.497 8.550 7.728 8.217 11,573,965 -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.