Skip to main content

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

Historical Prices

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.