Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.01 13.04 12.78 12.86 3,467,417 -0.14(-1.11%)
Apr 29, 2004 12.94 13.09 12.86 13.00 3,735,116 +0.10(+0.75%)
Apr 28, 2004 12.78 13.06 12.75 12.91 4,146,248 +0.04(+0.28%)
Apr 27, 2004 12.68 12.95 12.68 12.87 6,065,275 +0.21(+1.65%)
Apr 26, 2004 12.85 12.88 12.57 12.66 4,584,273 -0.23(-1.76%)
Apr 23, 2004 13.07 13.07 12.86 12.89 2,882,250 -0.22(-1.65%)
Apr 22, 2004 12.99 13.19 12.90 13.11 3,395,701 +0.04(+0.33%)
Apr 21, 2004 13.03 13.19 12.96 13.06 2,303,574 +0.03(+0.25%)
Apr 20, 2004 13.25 13.27 13.02 13.03 1,609,596 -0.22(-1.66%)
Apr 19, 2004 13.23 13.31 13.09 13.25 1,758,283 +0.00(+0.00%)
Apr 16, 2004 13.02 13.26 12.95 13.25 4,027,545 +0.31(+2.39%)
Apr 15, 2004 12.96 12.99 12.81 12.94 2,608,059 +0.01(+0.10%)
Apr 14, 2004 12.82 13.00 12.82 12.93 2,719,961 -0.05(-0.40%)
Apr 13, 2004 13.13 13.21 12.93 12.98 2,570,655 -0.13(-1.01%)
Apr 12, 2004 13.10 13.26 13.09 13.11 1,454,726 -0.02(-0.14%)
Apr 08, 2004 13.23 13.26 13.09 13.13 1,833,400 +0.03(+0.25%)
Apr 07, 2004 13.16 13.17 13.00 13.10 2,014,854 -0.08(-0.64%)
Apr 06, 2004 13.23 13.25 13.10 13.18 2,819,189 -0.10(-0.77%)
Apr 05, 2004 13.34 13.34 13.14 13.28 2,883,177 -0.00(-0.02%)
Apr 02, 2004 13.10 13.45 13.06 13.29 5,106,998 +0.31(+2.41%)
Apr 01, 2004 13.04 13.10 12.95 12.98 2,765,093 -0.00(-0.04%)
Mar 31, 2004 12.87 13.04 12.83 12.98 3,690,912 +0.10(+0.77%)
Mar 30, 2004 12.86 12.89 12.78 12.88 2,967,258 +0.01(+0.05%)
Mar 29, 2004 12.74 12.91 12.67 12.88 3,604,976 +0.16(+1.23%)
Mar 26, 2004 12.66 12.76 12.60 12.72 2,880,086 +0.01(+0.11%)
Mar 25, 2004 12.49 12.72 12.49 12.70 3,137,893 +0.23(+1.84%)
Mar 24, 2004 12.39 12.57 12.38 12.47 3,255,978 +0.01(+0.09%)
Mar 23, 2004 12.49 12.54 12.35 12.46 4,952,746 +0.06(+0.48%)
Mar 22, 2004 12.51 12.51 12.33 12.40 4,458,152 -0.14(-1.11%)
Mar 19, 2004 12.50 12.63 12.50 12.54 3,171,897 +0.02(+0.18%)
Mar 18, 2004 12.55 12.62 12.48 12.52 6,799,748 -0.10(-0.77%)
Mar 17, 2004 12.28 12.66 12.23 12.62 7,226,954 +0.45(+3.68%)
Mar 16, 2004 12.33 12.33 12.07 12.17 3,375,299 -0.01(-0.08%)
Mar 15, 2004 12.33 12.37 12.17 12.18 3,283,180 -0.25(-2.03%)
Mar 12, 2004 12.21 12.44 12.21 12.43 5,545,023 +0.23(+1.90%)
Mar 11, 2004 12.45 12.46 12.19 12.20 6,255,076 -0.28(-2.22%)
Mar 10, 2004 12.75 12.76 12.46 12.48 6,389,853 -0.21(-1.67%)
Mar 09, 2004 12.83 12.85 12.68 12.69 3,297,709 -0.19(-1.46%)
Mar 08, 2004 13.16 13.17 12.85 12.88 2,395,692 -0.24(-1.80%)
Mar 05, 2004 12.97 13.21 12.95 13.11 3,661,236 +0.10(+0.80%)
Mar 04, 2004 13.04 13.06 12.95 13.01 2,259,370 +0.03(+0.20%)
Mar 03, 2004 12.91 12.99 12.84 12.98 2,915,944 +0.04(+0.30%)
Mar 02, 2004 13.10 13.14 12.88 12.94 3,897,714 -0.19(-1.42%)
Mar 01, 2004 13.23 13.32 13.06 13.13 4,214,564 -0.10(-0.77%)
Feb 27, 2004 13.10 13.30 13.10 13.23 6,584,909 +0.40(+3.15%)
Feb 26, 2004 12.67 12.87 12.63 12.83 3,365,716 +0.14(+1.12%)
Feb 25, 2004 12.75 12.76 12.63 12.68 4,356,142 -0.03(-0.27%)
Feb 24, 2004 12.57 12.74 12.43 12.72 5,121,527 +0.11(+0.89%)
Feb 23, 2004 12.82 12.88 12.58 12.61 4,123,991 -0.19(-1.50%)
Feb 20, 2004 12.93 12.93 12.64 12.80 3,806,214 -0.03(-0.25%)
Feb 19, 2004 13.09 13.16 12.83 12.83 4,590,765 -0.13(-1.04%)
Feb 18, 2004 13.30 13.30 12.97 12.97 5,487,218 -0.28(-2.15%)
Feb 17, 2004 13.45 13.48 13.05 13.25 6,733,596 -0.19(-1.42%)
Feb 13, 2004 13.67 13.70 13.38 13.44 3,357,370 -0.10(-0.74%)
Feb 12, 2004 13.60 13.69 13.53 13.54 3,595,393 +0.07(+0.55%)
Feb 11, 2004 13.26 13.54 13.23 13.47 5,779,338 +0.28(+2.16%)
Feb 10, 2004 13.09 13.24 13.08 13.18 4,620,441 +0.07(+0.56%)
Feb 09, 2004 13.15 13.21 13.09 13.11 3,188,898 -0.05(-0.34%)
Feb 06, 2004 13.19 13.20 13.07 13.15 4,656,299 -0.06(-0.44%)
Feb 05, 2004 13.21 13.27 13.09 13.21 3,487,510 +0.03(+0.23%)
Feb 04, 2004 13.39 13.39 13.08 13.18 4,478,245 -0.21(-1.56%)
Feb 03, 2004 13.40 13.47 13.26 13.39 6,410,564 -0.01(-0.05%)
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.