Skip to main content

Omnicom Group (NY: OMC )

103.90 +0.70 (+0.68%)
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.53 12.69 12.50 12.64 3,790,929 +0.10(+0.77%)
Mar 30, 2004 12.52 12.55 12.44 12.54 3,047,666 +0.01(+0.05%)
Mar 29, 2004 12.40 12.57 12.34 12.54 3,702,665 +0.15(+1.23%)
Mar 26, 2004 12.32 12.42 12.26 12.38 2,958,131 +0.01(+0.11%)
Mar 25, 2004 12.16 12.38 12.16 12.37 3,222,925 +0.22(+1.84%)
Mar 24, 2004 12.06 12.24 12.05 12.14 3,344,209 +0.01(+0.09%)
Mar 23, 2004 12.16 12.20 12.02 12.13 5,086,957 +0.06(+0.48%)
Mar 22, 2004 12.18 12.18 12.00 12.08 4,578,960 -0.14(-1.11%)
Mar 19, 2004 12.17 12.30 12.17 12.21 3,257,850 +0.02(+0.18%)
Mar 18, 2004 12.22 12.28 12.15 12.19 6,984,010 -0.09(-0.77%)
Mar 17, 2004 11.95 12.32 11.91 12.28 7,422,792 +0.44(+3.68%)
Mar 16, 2004 12.01 12.01 11.76 11.85 3,466,763 -0.01(-0.08%)
Mar 15, 2004 12.01 12.05 11.85 11.86 3,372,149 -0.25(-2.03%)
Mar 12, 2004 11.89 12.11 11.89 12.10 5,695,284 +0.23(+1.90%)
Mar 11, 2004 12.13 12.13 11.87 11.88 6,424,578 -0.27(-2.22%)
Mar 10, 2004 12.42 12.42 12.14 12.15 6,563,007 -0.21(-1.67%)
Mar 09, 2004 12.49 12.52 12.34 12.35 3,387,071 -0.18(-1.46%)
Mar 08, 2004 12.81 12.82 12.51 12.54 2,460,611 -0.23(-1.80%)
Mar 05, 2004 12.63 12.86 12.61 12.77 3,760,449 +0.10(+0.80%)
Mar 04, 2004 12.69 12.71 12.61 12.66 2,320,595 +0.03(+0.20%)
Mar 03, 2004 12.57 12.65 12.50 12.64 2,994,961 +0.04(+0.30%)
Mar 02, 2004 12.76 12.79 12.54 12.60 4,003,336 -0.18(-1.42%)
Mar 01, 2004 12.88 12.97 12.72 12.78 4,328,771 -0.10(-0.77%)
Feb 27, 2004 12.76 12.95 12.76 12.88 6,763,348 +0.39(+3.15%)
Feb 26, 2004 12.34 12.53 12.30 12.49 3,456,921 +0.14(+1.12%)
Feb 25, 2004 12.41 12.42 12.30 12.35 4,474,186 -0.03(-0.27%)
Feb 24, 2004 12.24 12.41 12.10 12.38 5,260,311 +0.11(+0.88%)
Feb 23, 2004 12.48 12.54 12.25 12.27 4,235,744 -0.19(-1.50%)
Feb 20, 2004 12.59 12.59 12.31 12.46 3,909,356 -0.03(-0.25%)
Feb 19, 2004 12.74 12.81 12.49 12.49 4,715,167 -0.13(-1.04%)
Feb 18, 2004 12.95 12.95 12.62 12.62 5,635,912 -0.28(-2.15%)
Feb 17, 2004 13.09 13.12 12.71 12.90 6,916,065 -0.19(-1.42%)
Feb 13, 2004 13.31 13.34 13.03 13.09 3,448,349 -0.10(-0.74%)
Feb 12, 2004 13.24 13.33 13.17 13.18 3,692,822 +0.07(+0.55%)
Feb 11, 2004 12.91 13.18 12.88 13.11 5,935,948 +0.28(+2.16%)
Feb 10, 2004 12.75 12.89 12.74 12.83 4,745,647 +0.07(+0.56%)
Feb 09, 2004 12.80 12.86 12.75 12.76 3,275,312 -0.04(-0.34%)
Feb 06, 2004 12.84 12.85 12.72 12.81 4,782,476 -0.06(-0.44%)
Feb 05, 2004 12.87 12.91 12.74 12.86 3,582,015 +0.03(+0.23%)
Feb 04, 2004 13.04 13.04 12.73 12.83 4,599,597 -0.20(-1.56%)
Feb 03, 2004 13.05 13.11 12.91 13.04 6,584,279 -0.01(-0.05%)
Feb 02, 2004 13.00 13.12 12.96 13.04 4,652,937 +0.07(+0.52%)
Jan 30, 2004 13.11 13.11 12.97 12.98 5,044,413 -0.12(-0.90%)
Jan 29, 2004 13.03 13.22 13.03 13.09 5,461,923 -0.13(-1.01%)
Jan 28, 2004 13.61 13.64 13.17 13.23 5,745,131 -0.37(-2.73%)
Jan 27, 2004 13.62 13.64 13.56 13.60 1,978,014 +0.02(+0.13%)
Jan 26, 2004 13.54 13.61 13.49 13.58 2,129,461 +0.02(+0.12%)
Jan 23, 2004 13.59 13.65 13.51 13.57 2,639,045 +0.02(+0.12%)
Jan 22, 2004 13.57 13.64 13.51 13.55 2,301,545 -0.00(-0.01%)
Jan 21, 2004 13.64 13.64 13.46 13.55 2,142,796 -0.09(-0.65%)
Jan 20, 2004 13.54 13.66 13.46 13.64 2,886,059 +0.00(+0.02%)
Jan 16, 2004 13.78 13.78 13.64 13.64 2,252,650 -0.12(-0.86%)
Jan 15, 2004 13.69 13.77 13.60 13.76 3,508,673 -0.00(-0.01%)
Jan 14, 2004 13.70 13.84 13.68 13.76 1,954,202 +0.07(+0.48%)
Jan 13, 2004 13.69 13.85 13.60 13.69 3,754,417 +0.01(+0.05%)
Jan 12, 2004 13.65 13.70 13.56 13.69 2,582,848 +0.06(+0.44%)
Jan 09, 2004 13.93 13.93 13.63 13.63 3,277,534 -0.34(-2.46%)
Jan 08, 2004 13.75 13.99 13.61 13.97 3,600,113 +0.24(+1.72%)
Jan 07, 2004 13.83 13.90 13.71 13.73 3,324,207 -0.20(-1.40%)
Jan 06, 2004 13.76 13.94 13.76 13.93 2,557,448 +0.09(+0.64%)
Jan 05, 2004 13.78 13.93 13.73 13.84 2,887,329 +0.12(+0.90%)
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.