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

Omnicom Group (NY: OMC )

104.14 +1.53 (+1.49%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 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 (%)
Nov 29, 2002 10.55 10.81 10.55 10.72 2,032,941 +0.11(+0.99%)
Nov 27, 2002 10.24 10.63 10.22 10.61 5,890,546 +0.42(+4.11%)
Nov 26, 2002 10.32 10.47 10.15 10.19 4,782,794 -0.30(-2.82%)
Nov 25, 2002 10.57 10.66 10.41 10.49 5,112,040 +0.00(+0.03%)
Nov 22, 2002 10.51 10.67 10.40 10.49 5,496,530 -0.02(-0.22%)
Nov 21, 2002 10.28 10.52 10.24 10.51 10,879,079 +0.37(+3.62%)
Nov 20, 2002 10.39 10.39 10.09 10.14 9,445,257 -0.24(-2.35%)
Nov 19, 2002 10.43 10.68 10.31 10.39 4,758,029 -0.04(-0.42%)
Nov 18, 2002 10.44 10.58 10.37 10.43 5,902,610 -0.01(-0.14%)
Nov 15, 2002 10.44 10.47 10.20 10.44 10,053,583 +0.00(+0.02%)
Nov 14, 2002 9.450 10.45 9.449 10.44 20,387,836 +1.05(+11.17%)
Nov 13, 2002 9.425 9.647 9.323 9.394 5,471,130 -0.14(-1.49%)
Nov 12, 2002 9.424 9.701 9.339 9.535 4,123,032 +0.13(+1.39%)
Nov 11, 2002 9.721 9.721 9.299 9.405 5,367,943 -0.31(-3.24%)
Nov 08, 2002 9.606 9.921 9.569 9.720 4,766,919 +0.10(+1.03%)
Nov 07, 2002 9.882 9.907 9.608 9.621 4,206,852 -0.27(-2.75%)
Nov 06, 2002 10.15 10.17 9.717 9.893 6,660,479 -0.07(-0.68%)
Nov 05, 2002 9.802 9.973 9.718 9.961 5,891,498 +0.04(+0.40%)
Nov 04, 2002 9.606 10.19 9.606 9.921 9,672,585 +0.48(+5.11%)
Nov 01, 2002 9.076 9.518 8.945 9.439 5,332,701 +0.36(+4.01%)
Oct 31, 2002 9.323 9.347 9.032 9.076 6,011,195 -0.25(-2.64%)
Oct 30, 2002 9.402 9.465 9.216 9.321 7,099,261 -0.06(-0.60%)
Oct 29, 2002 9.191 9.520 8.983 9.378 12,259,879 +0.19(+2.06%)
Oct 28, 2002 9.480 9.520 9.055 9.189 7,845,065 -0.25(-2.62%)
Oct 25, 2002 9.320 9.501 9.252 9.436 6,911,937 +0.12(+1.34%)
Oct 24, 2002 9.965 9.965 9.173 9.312 13,868,643 -0.67(-6.74%)
Oct 23, 2002 9.890 9.984 9.535 9.984 6,489,347 +0.09(+0.96%)
Oct 22, 2002 9.669 10.22 9.501 9.890 10,176,138 +0.18(+1.88%)
Oct 21, 2002 9.284 9.828 9.137 9.707 7,698,381 +0.38(+4.03%)
Oct 18, 2002 9.110 9.370 8.882 9.331 10,441,566 +0.22(+2.44%)
Oct 17, 2002 9.573 9.449 8.962 9.109 19,433,118 -0.46(-4.84%)
Oct 16, 2002 9.644 9.644 9.370 9.572 5,747,671 -0.07(-0.73%)
Oct 15, 2002 9.370 9.668 9.370 9.643 9,687,508 +0.57(+6.28%)
Oct 14, 2002 8.830 9.228 8.756 9.072 5,124,740 +0.24(+2.75%)
Oct 11, 2002 8.819 9.032 8.710 8.830 9,650,043 +0.21(+2.39%)
Oct 10, 2002 8.118 8.693 8.079 8.624 9,146,808 +0.51(+6.33%)
Oct 09, 2002 7.978 8.260 7.819 8.110 8,623,889 +0.13(+1.64%)
Oct 08, 2002 8.134 8.173 7.598 7.980 1,111,244 -0.08(-0.94%)
Oct 07, 2002 8.123 8.328 8.047 8.055 6,652,859 -0.15(-1.82%)
Oct 04, 2002 8.236 8.417 8.032 8.205 8,227,650 +0.13(+1.56%)
Oct 03, 2002 8.233 8.496 8.032 8.079 12,930,435 -0.15(-1.87%)
Oct 02, 2002 8.901 8.902 8.173 8.233 14,906,545 -0.70(-7.80%)
Oct 01, 2002 8.783 8.998 8.428 8.929 7,333,893 +0.16(+1.83%)
Sep 30, 2002 8.798 8.945 8.472 8.769 11,159,430 -0.03(-0.32%)
Sep 27, 2002 9.553 9.553 8.724 8.797 11,098,153 -0.75(-7.90%)
Sep 26, 2002 9.249 9.558 9.210 9.551 380,997 +0.30(+3.29%)
Sep 25, 2002 8.822 9.335 8.822 9.247 1,682,740 +0.43(+4.84%)
Sep 24, 2002 8.704 8.939 8.685 8.821 5,774,024 -0.06(-0.62%)
Sep 23, 2002 9.055 9.055 8.685 8.876 7,614,879 -0.32(-3.53%)
Sep 20, 2002 8.945 9.323 8.753 9.200 8,115,891 +0.26(+2.85%)
Sep 19, 2002 9.402 9.414 8.943 8.945 8,515,304 -0.64(-6.67%)
Sep 18, 2002 9.512 9.606 9.375 9.584 4,736,439 -0.09(-0.94%)
Sep 17, 2002 9.764 9.835 9.611 9.676 4,672,940 +0.03(+0.26%)
Sep 16, 2002 9.732 9.787 9.528 9.650 5,736,876 -0.06(-0.66%)
Sep 13, 2002 9.898 9.951 9.647 9.715 6,975,437 -0.31(-3.10%)
Sep 12, 2002 10.05 10.19 9.921 10.03 7,584,716 -0.02(-0.20%)
Sep 11, 2002 9.906 10.07 9.906 10.05 4,476,091 +0.13(+1.35%)
Sep 10, 2002 9.676 9.958 9.638 9.912 4,116,365 +0.19(+1.94%)
Sep 09, 2002 9.402 9.764 9.257 9.723 4,467,836 +0.27(+2.90%)
Sep 06, 2002 9.291 9.556 9.291 9.449 4,952,338 +0.31(+3.36%)
Sep 05, 2002 8.961 9.268 8.874 9.142 6,713,184 +0.10(+1.10%)
Sep 04, 2002 8.835 9.071 8.803 9.043 7,613,291 +0.22(+2.54%)
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.