Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.21 12.32 12.18 12.30 2,832,084 +0.09(+0.71%)
Aug 28, 2003 12.08 12.22 11.94 12.21 2,907,649 +0.17(+1.44%)
Aug 27, 2003 11.96 12.06 11.92 12.04 1,618,923 +0.07(+0.55%)
Aug 26, 2003 11.87 12.01 11.78 11.97 3,352,782 -0.03(-0.29%)
Aug 25, 2003 12.09 12.12 11.95 12.01 2,051,991 -0.09(-0.70%)
Aug 22, 2003 12.35 12.47 12.06 12.09 4,211,615 +0.01(+0.05%)
Aug 21, 2003 12.13 12.28 12.00 12.09 2,197,723 -0.02(-0.16%)
Aug 20, 2003 12.07 12.15 11.97 12.11 2,836,212 +0.03(+0.26%)
Aug 19, 2003 11.94 12.09 11.85 12.07 3,876,654 +0.13(+1.11%)
Aug 18, 2003 11.81 11.97 11.81 11.94 2,470,454 +0.13(+1.11%)
Aug 15, 2003 11.79 11.90 11.74 11.81 2,068,183 +0.02(+0.16%)
Aug 14, 2003 11.73 11.82 11.65 11.79 2,743,502 +0.14(+1.24%)
Aug 13, 2003 11.69 11.74 11.54 11.65 3,241,975 -0.04(-0.32%)
Aug 12, 2003 11.45 11.69 11.41 11.69 2,648,570 +0.28(+2.42%)
Aug 11, 2003 11.51 11.56 11.31 11.41 2,865,739 -0.04(-0.36%)
Aug 08, 2003 11.42 11.52 11.39 11.45 2,238,998 +0.11(+0.94%)
Aug 07, 2003 11.21 11.37 11.15 11.34 2,831,449 +0.13(+1.17%)
Aug 06, 2003 11.19 11.33 11.12 11.21 3,086,083 +0.02(+0.21%)
Aug 05, 2003 11.48 11.48 11.15 11.19 4,082,710 -0.30(-2.61%)
Aug 04, 2003 11.56 11.56 11.31 11.49 3,111,800 -0.07(-0.64%)
Aug 01, 2003 11.63 11.66 11.48 11.56 2,093,583 -0.07(-0.62%)
Jul 31, 2003 11.61 11.81 11.55 11.63 4,439,261 +0.12(+1.05%)
Jul 30, 2003 11.69 11.69 11.40 11.51 6,713,501 -0.18(-1.58%)
Jul 29, 2003 11.40 11.80 11.39 11.70 5,290,791 +0.14(+1.20%)
Jul 28, 2003 11.44 11.69 11.38 11.56 4,624,362 +0.05(+0.46%)
Jul 25, 2003 11.29 11.55 11.26 11.51 2,892,409 +0.22(+1.93%)
Jul 24, 2003 11.39 11.47 11.27 11.29 2,621,265 +0.03(+0.31%)
Jul 23, 2003 11.21 11.30 11.07 11.25 3,861,414 +0.01(+0.06%)
Jul 22, 2003 11.18 11.29 10.96 11.25 5,222,847 -0.03(-0.27%)
Jul 21, 2003 11.43 11.45 11.20 11.28 3,423,584 -0.14(-1.19%)
Jul 18, 2003 11.31 11.45 11.31 11.41 2,182,165 +0.10(+0.91%)
Jul 17, 2003 11.37 11.44 11.27 11.31 3,789,977 -0.06(-0.53%)
Jul 16, 2003 11.56 11.62 11.33 11.37 3,827,124 -0.11(-0.93%)
Jul 15, 2003 11.73 11.73 11.39 11.48 4,194,470 -0.21(-1.78%)
Jul 14, 2003 11.65 11.88 11.60 11.69 3,602,653 +0.04(+0.31%)
Jul 11, 2003 11.43 11.66 11.43 11.65 4,737,074 +0.28(+2.49%)
Jul 10, 2003 11.57 11.57 11.23 11.37 4,469,741 -0.21(-1.78%)
Jul 09, 2003 11.36 11.62 11.31 11.57 6,791,606 +0.22(+1.91%)
Jul 08, 2003 11.31 11.40 11.28 11.35 4,529,748 -0.03(-0.25%)
Jul 07, 2003 11.37 11.42 11.29 11.38 4,117,317 +0.05(+0.46%)
Jul 03, 2003 11.28 11.42 11.20 11.33 2,122,793 -0.04(-0.35%)
Jul 02, 2003 11.38 11.39 11.23 11.37 4,198,597 -0.01(-0.06%)
Jul 01, 2003 11.29 11.41 11.13 11.38 4,337,026 +0.09(+0.75%)
Jun 30, 2003 11.23 11.36 11.20 11.29 5,465,733 -0.03(-0.29%)
Jun 27, 2003 11.44 11.52 11.29 11.32 3,313,729 -0.11(-1.00%)
Jun 26, 2003 11.37 11.54 11.37 11.44 4,009,368 +0.03(+0.30%)
Jun 25, 2003 11.56 11.69 11.37 11.40 6,635,714 -0.15(-1.32%)
Jun 24, 2003 11.46 11.64 11.45 11.56 4,893,283 +0.04(+0.33%)
Jun 23, 2003 11.76 11.76 11.45 11.52 6,750,966 -0.27(-2.32%)
Jun 20, 2003 11.65 11.82 11.63 11.79 6,459,502 +0.22(+1.89%)
Jun 19, 2003 11.78 11.83 11.56 11.57 5,989,287 -0.28(-2.33%)
Jun 18, 2003 11.79 12.04 11.70 11.85 4,881,536 +0.04(+0.31%)
Jun 17, 2003 11.82 11.91 11.76 11.81 3,902,054 -0.03(-0.29%)
Jun 16, 2003 11.50 11.87 11.48 11.85 5,318,414 +0.37(+3.21%)
Jun 13, 2003 11.51 11.54 11.38 11.48 4,440,213 -0.03(-0.23%)
Jun 12, 2003 11.50 11.55 11.35 11.51 3,777,594 +0.03(+0.23%)
Jun 11, 2003 11.37 11.48 11.27 11.48 6,370,920 +0.06(+0.52%)
Jun 10, 2003 11.28 11.44 11.18 11.42 4,376,079 +0.22(+1.94%)
Jun 09, 2003 11.35 11.39 11.16 11.20 7,315,795 -0.21(-1.81%)
Jun 06, 2003 11.42 11.64 11.31 11.41 7,892,055 +0.11(+0.93%)
Jun 05, 2003 11.15 11.31 11.07 11.30 5,007,265 +0.14(+1.24%)
Jun 04, 2003 10.96 11.22 10.96 11.17 7,987,304 +0.19(+1.72%)
Jun 03, 2003 11.09 11.09 10.89 10.98 13,047,592 -0.32(-2.86%)
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.