Omnicom Group (NY: OMC )

79.65 USD +0.21 (+0.26%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 39.78 40.29 39.67 40.12 1,194,000 +0.30(+0.77%)
Mar 30, 2004 39.75 39.85 39.51 39.82 959,900 +0.02(+0.05%)
Mar 29, 2004 39.38 39.92 39.18 39.80 1,166,200 +0.48(+1.23%)
Mar 26, 2004 39.12 39.44 38.94 39.31 931,700 +0.04(+0.11%)
Mar 25, 2004 38.62 39.31 38.60 39.27 1,015,100 +0.71(+1.84%)
Mar 24, 2004 38.30 38.85 38.26 38.56 1,053,300 +0.03(+0.09%)
Mar 23, 2004 38.60 38.75 38.17 38.53 1,602,200 +0.19(+0.48%)
Mar 22, 2004 38.67 38.67 38.10 38.34 1,442,200 -0.43(-1.11%)
Mar 19, 2004 38.65 39.04 38.62 38.77 1,026,100 +0.07(+0.18%)
Mar 18, 2004 38.80 39.00 38.59 38.70 2,199,700 -0.30(-0.77%)
Mar 17, 2004 37.95 39.12 37.80 39.00 2,337,900 +1.38(+3.68%)
Mar 16, 2004 38.12 38.12 37.33 37.62 1,091,900 -0.03(-0.08%)
Mar 15, 2004 38.12 38.25 37.63 37.65 1,062,100 -0.78(-2.03%)
Mar 12, 2004 37.76 38.46 37.76 38.42 1,793,800 +0.71(+1.90%)
Mar 11, 2004 38.50 38.51 37.69 37.71 2,023,500 -0.85(-2.22%)
Mar 10, 2004 39.42 39.43 38.53 38.56 2,067,100 -0.66(-1.67%)
Mar 09, 2004 39.65 39.74 39.19 39.22 1,066,800 -0.58(-1.46%)
Mar 08, 2004 40.67 40.71 39.72 39.80 775,000 -0.73(-1.80%)
Mar 05, 2004 40.10 40.83 40.03 40.53 1,184,400 +0.32(+0.80%)
Mar 04, 2004 40.30 40.36 40.03 40.21 730,900 +0.08(+0.20%)
Mar 03, 2004 39.90 40.15 39.69 40.13 943,300 +0.12(+0.30%)
Mar 02, 2004 40.50 40.62 39.81 40.01 1,260,900 -0.58(-1.42%)
Mar 01, 2004 40.90 41.17 40.38 40.58 1,363,400 -0.32(-0.77%)
Feb 27, 2004 40.50 41.12 40.50 40.90 2,130,200 +1.25(+3.15%)
Feb 26, 2004 39.17 39.79 39.05 39.65 1,088,800 +0.44(+1.12%)
Feb 25, 2004 39.40 39.45 39.04 39.21 1,409,200 -0.10(-0.27%)
Feb 24, 2004 38.87 39.40 38.42 39.31 1,656,800 +0.34(+0.89%)
Feb 23, 2004 39.62 39.82 38.88 38.97 1,334,100 -0.59(-1.50%)
Feb 20, 2004 39.97 39.97 39.08 39.56 1,231,300 -0.10(-0.25%)
Feb 19, 2004 40.45 40.69 39.65 39.67 1,485,100 -0.42(-1.04%)
Feb 18, 2004 41.10 41.12 40.08 40.08 1,775,100 -0.88(-2.15%)
Feb 17, 2004 41.58 41.66 40.35 40.96 2,178,300 -0.59(-1.42%)
Feb 13, 2004 42.25 42.35 41.35 41.55 1,086,100 -0.31(-0.74%)
Feb 12, 2004 42.05 42.33 41.81 41.86 1,163,100 +0.23(+0.55%)
Feb 11, 2004 40.97 41.84 40.90 41.63 1,869,600 +0.88(+2.16%)
Feb 10, 2004 40.47 40.94 40.45 40.75 1,494,700 +0.22(+0.56%)
Feb 09, 2004 40.64 40.83 40.47 40.53 1,031,600 -0.14(-0.34%)
Feb 06, 2004 40.78 40.80 40.40 40.67 1,506,300 -0.18(-0.44%)
Feb 05, 2004 40.85 41.01 40.46 40.85 1,128,200 +0.10(+0.23%)
Feb 04, 2004 41.40 41.40 40.43 40.75 1,448,700 -0.65(-1.56%)
Feb 03, 2004 41.42 41.62 40.99 41.40 2,073,800 -0.02(-0.05%)
Feb 02, 2004 41.28 41.64 41.15 41.42 1,465,500 +0.21(+0.52%)
Jan 30, 2004 41.61 41.62 41.20 41.20 1,588,800 -0.38(-0.90%)
Jan 29, 2004 41.38 41.97 41.38 41.58 1,720,300 -0.42(-1.01%)
Jan 28, 2004 43.22 43.30 41.81 42.00 1,809,500 -1.18(-2.73%)
Jan 27, 2004 43.25 43.30 43.06 43.18 623,000 +0.05(+0.13%)
Jan 26, 2004 43.00 43.21 42.81 43.12 670,700 +0.05(+0.12%)
Jan 23, 2004 43.15 43.33 42.90 43.08 831,200 +0.05(+0.12%)
Jan 22, 2004 43.08 43.30 42.88 43.03 724,900 -0.00(-0.01%)
Jan 21, 2004 43.31 43.31 42.75 43.03 674,900 -0.28(-0.65%)
Jan 20, 2004 43.00 43.38 42.75 43.31 909,000 +0.01(+0.02%)
Jan 16, 2004 43.75 43.76 43.30 43.30 709,500 -0.38(-0.86%)
Jan 15, 2004 43.45 43.72 43.17 43.67 1,105,100 -0.01(-0.01%)
Jan 14, 2004 43.50 43.95 43.44 43.68 615,500 +0.21(+0.48%)
Jan 13, 2004 43.47 43.97 43.19 43.47 1,182,500 +0.02(+0.05%)
Jan 12, 2004 43.34 43.49 43.04 43.45 813,500 +0.19(+0.44%)
Jan 09, 2004 44.24 44.24 43.26 43.26 1,032,300 -1.09(-2.46%)
Jan 08, 2004 43.65 44.41 43.20 44.35 1,133,900 +0.75(+1.72%)
Jan 07, 2004 43.92 44.12 43.53 43.60 1,047,000 -0.62(-1.40%)
Jan 06, 2004 43.70 44.25 43.67 44.22 805,500 +0.28(+0.64%)
Jan 05, 2004 43.74 44.22 43.60 43.94 909,400 +0.39(+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.