Skip to main content

Omnicom Group (NY: OMC )

104.15 +1.54 (+1.50%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.21 12.32 12.17 12.30 2,832,731 +0.09(+0.71%)
Aug 28, 2003 12.08 12.22 11.94 12.21 2,908,312 +0.17(+1.44%)
Aug 27, 2003 11.95 12.05 11.91 12.04 1,619,293 +0.07(+0.55%)
Aug 26, 2003 11.87 12.00 11.78 11.97 3,353,547 -0.03(-0.29%)
Aug 25, 2003 12.09 12.12 11.95 12.01 2,052,459 -0.08(-0.70%)
Aug 22, 2003 12.34 12.47 12.06 12.09 4,212,576 +0.01(+0.05%)
Aug 21, 2003 12.12 12.27 12.00 12.08 2,198,224 -0.02(-0.16%)
Aug 20, 2003 12.07 12.14 11.97 12.10 2,836,859 +0.03(+0.26%)
Aug 19, 2003 11.94 12.09 11.84 12.07 3,877,538 +0.13(+1.11%)
Aug 18, 2003 11.81 11.96 11.80 11.94 2,471,018 +0.13(+1.11%)
Aug 15, 2003 11.79 11.90 11.74 11.81 2,068,655 +0.02(+0.16%)
Aug 14, 2003 11.73 11.82 11.64 11.79 2,744,128 +0.14(+1.24%)
Aug 13, 2003 11.68 11.73 11.53 11.64 3,242,714 -0.04(-0.32%)
Aug 12, 2003 11.45 11.68 11.40 11.68 2,649,175 +0.28(+2.42%)
Aug 11, 2003 11.51 11.55 11.31 11.41 2,866,393 -0.04(-0.36%)
Aug 08, 2003 11.41 11.52 11.38 11.45 2,239,508 +0.11(+0.94%)
Aug 07, 2003 11.21 11.37 11.14 11.34 2,832,095 +0.13(+1.17%)
Aug 06, 2003 11.19 11.33 11.12 11.21 3,086,787 +0.02(+0.21%)
Aug 05, 2003 11.48 11.48 11.15 11.19 4,083,642 -0.30(-2.60%)
Aug 04, 2003 11.56 11.56 11.31 11.49 3,112,510 -0.07(-0.64%)
Aug 01, 2003 11.63 11.66 11.47 11.56 2,094,061 -0.07(-0.62%)
Jul 31, 2003 11.61 11.80 11.54 11.63 4,440,274 +0.12(+1.05%)
Jul 30, 2003 11.68 11.69 11.40 11.51 6,715,033 -0.18(-1.58%)
Jul 29, 2003 11.40 11.79 11.38 11.70 5,291,999 +0.14(+1.20%)
Jul 28, 2003 11.44 11.69 11.38 11.56 4,625,418 +0.05(+0.47%)
Jul 25, 2003 11.28 11.55 11.26 11.50 2,893,069 +0.22(+1.92%)
Jul 24, 2003 11.39 11.47 11.27 11.29 2,621,864 +0.03(+0.31%)
Jul 23, 2003 11.21 11.30 11.07 11.25 3,862,295 +0.01(+0.06%)
Jul 22, 2003 11.18 11.29 10.96 11.24 5,224,038 -0.03(-0.27%)
Jul 21, 2003 11.42 11.45 11.20 11.27 3,424,365 -0.14(-1.19%)
Jul 18, 2003 11.31 11.45 11.30 11.41 2,182,663 +0.10(+0.91%)
Jul 17, 2003 11.37 11.44 11.27 11.31 3,790,842 -0.06(-0.53%)
Jul 16, 2003 11.56 11.62 11.32 11.37 3,827,997 -0.11(-0.93%)
Jul 15, 2003 11.73 11.73 11.39 11.47 4,195,427 -0.21(-1.78%)
Jul 14, 2003 11.65 11.88 11.60 11.68 3,603,475 +0.04(+0.31%)
Jul 11, 2003 11.43 11.66 11.43 11.65 4,738,155 +0.28(+2.49%)
Jul 10, 2003 11.57 11.57 11.23 11.36 4,470,761 -0.21(-1.78%)
Jul 09, 2003 11.36 11.61 11.30 11.57 6,793,155 +0.22(+1.91%)
Jul 08, 2003 11.31 11.40 11.28 11.35 4,530,781 -0.03(-0.25%)
Jul 07, 2003 11.37 11.42 11.29 11.38 4,118,257 +0.05(+0.46%)
Jul 03, 2003 11.27 11.41 11.19 11.33 2,123,278 -0.04(-0.35%)
Jul 02, 2003 11.37 11.38 11.23 11.37 4,199,555 -0.01(-0.06%)
Jul 01, 2003 11.29 11.41 11.13 11.37 4,338,016 +0.08(+0.75%)
Jun 30, 2003 11.23 11.35 11.19 11.29 5,466,980 -0.03(-0.29%)
Jun 27, 2003 11.44 11.52 11.29 11.32 3,314,485 -0.11(-1.00%)
Jun 26, 2003 11.37 11.54 11.37 11.44 4,010,283 +0.03(+0.30%)
Jun 25, 2003 11.56 11.68 11.37 11.40 6,637,228 -0.15(-1.32%)
Jun 24, 2003 11.46 11.64 11.45 11.55 4,894,400 +0.04(+0.33%)
Jun 23, 2003 11.76 11.76 11.44 11.52 6,752,506 -0.27(-2.32%)
Jun 20, 2003 11.65 11.82 11.63 11.79 6,460,976 +0.22(+1.89%)
Jun 19, 2003 11.78 11.82 11.56 11.57 5,990,654 -0.28(-2.33%)
Jun 18, 2003 11.79 12.03 11.69 11.85 4,882,650 +0.04(+0.31%)
Jun 17, 2003 11.82 11.90 11.76 11.81 3,902,944 -0.03(-0.29%)
Jun 16, 2003 11.49 11.87 11.48 11.85 5,319,627 +0.37(+3.21%)
Jun 13, 2003 11.50 11.54 11.38 11.48 4,441,227 -0.03(-0.23%)
Jun 12, 2003 11.49 11.54 11.35 11.50 3,778,456 +0.03(+0.23%)
Jun 11, 2003 11.37 11.48 11.27 11.48 6,372,374 +0.06(+0.52%)
Jun 10, 2003 11.27 11.44 11.18 11.42 4,377,077 +0.22(+1.94%)
Jun 09, 2003 11.34 11.38 11.16 11.20 7,317,465 -0.21(-1.81%)
Jun 06, 2003 11.41 11.63 11.31 11.41 7,893,856 +0.11(+0.93%)
Jun 05, 2003 11.15 11.30 11.07 11.30 5,008,408 +0.14(+1.24%)
Jun 04, 2003 10.96 11.22 10.96 11.16 7,989,127 +0.19(+1.72%)
Jun 03, 2003 11.09 11.09 10.88 10.97 13,050,569 -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.