Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicom Group (NY: OMC )

92.84 -3.05 (-3.18%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.576 9.600 9.276 9.322 5,852,599 -0.25(-2.64%)
Oct 30, 2002 9.656 9.721 9.466 9.574 6,911,959 -0.06(-0.60%)
Oct 29, 2002 9.440 9.778 9.226 9.632 11,936,422 +0.19(+2.06%)
Oct 28, 2002 9.737 9.778 9.301 9.438 7,638,086 -0.25(-2.62%)
Oct 25, 2002 9.572 9.758 9.503 9.692 6,729,577 +0.13(+1.34%)
Oct 24, 2002 10.24 10.24 9.422 9.564 13,502,742 -0.69(-6.74%)
Oct 23, 2002 10.16 10.25 9.794 10.25 6,318,137 +0.10(+0.96%)
Oct 22, 2002 9.931 10.50 9.758 10.16 9,907,657 +0.19(+1.88%)
Oct 21, 2002 9.535 10.09 9.385 9.970 7,495,272 +0.39(+4.03%)
Oct 18, 2002 9.357 9.624 9.123 9.584 10,166,083 +0.23(+2.44%)
Oct 17, 2002 9.833 9.705 9.205 9.356 18,920,408 -0.48(-4.84%)
Oct 16, 2002 9.905 9.905 9.624 9.831 5,596,029 -0.07(-0.73%)
Oct 15, 2002 9.624 9.930 9.624 9.904 9,431,919 +0.59(+6.28%)
Oct 14, 2002 9.069 9.478 8.993 9.318 4,989,532 +0.25(+2.75%)
Oct 11, 2002 9.058 9.276 8.946 9.069 9,395,443 +0.21(+2.39%)
Oct 10, 2002 8.338 8.929 8.298 8.857 8,905,485 +0.53(+6.33%)
Oct 09, 2002 8.194 8.484 8.031 8.330 8,396,362 +0.13(+1.64%)
Oct 08, 2002 8.354 8.395 7.804 8.196 1,081,925 -0.08(-0.94%)
Oct 07, 2002 8.343 8.553 8.265 8.273 6,477,334 -0.15(-1.82%)
Oct 04, 2002 8.459 8.645 8.249 8.427 8,010,578 +0.13(+1.56%)
Oct 03, 2002 8.456 8.726 8.249 8.298 12,589,287 -0.16(-1.87%)
Oct 02, 2002 9.142 9.144 8.395 8.456 14,513,260 -0.71(-7.80%)
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.