Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 15.20 15.35 15.14 15.27 1,920,572 +0.00(+0.00%)
Mar 28, 2002 15.20 15.35 15.14 15.27 1,916,554 +0.07(+0.49%)
Mar 27, 2002 15.04 15.24 14.97 15.19 3,234,648 +0.27(+1.81%)
Mar 26, 2002 15.19 15.27 14.88 14.92 5,273,306 -0.19(-1.25%)
Mar 25, 2002 15.44 15.44 15.10 15.11 2,076,370 -0.33(-2.12%)
Mar 22, 2002 15.40 15.46 15.24 15.44 3,330,785 +0.04(+0.25%)
Mar 21, 2002 15.53 15.53 15.21 15.40 3,582,719 -0.18(-1.17%)
Mar 20, 2002 15.40 15.61 15.37 15.58 3,469,272 +0.04(+0.27%)
Mar 19, 2002 15.35 15.61 15.31 15.54 3,974,685 +0.25(+1.65%)
Mar 18, 2002 15.16 15.32 15.10 15.29 3,125,528 +0.12(+0.81%)
Mar 15, 2002 14.89 15.24 14.81 15.17 3,937,591 +0.28(+1.87%)
Mar 14, 2002 14.93 14.98 14.84 14.89 2,162,924 -0.11(-0.70%)
Mar 13, 2002 15.04 15.07 14.81 14.99 2,959,221 -0.18(-1.19%)
Mar 12, 2002 15.07 15.28 15.01 15.18 2,246,386 +0.03(+0.21%)
Mar 11, 2002 15.15 15.25 14.99 15.14 3,512,240 -0.01(-0.09%)
Mar 08, 2002 14.90 15.22 14.87 15.16 5,380,880 +0.38(+2.59%)
Mar 07, 2002 15.20 15.20 14.69 14.77 6,311,645 -0.28(-1.85%)
Mar 06, 2002 14.88 15.25 14.84 15.05 8,802,547 -0.32(-2.10%)
Mar 05, 2002 15.73 15.73 15.36 15.37 6,853,844 -0.35(-2.22%)
Mar 04, 2002 15.29 15.75 15.19 15.72 6,020,452 +0.44(+2.86%)
Mar 01, 2002 15.20 15.29 14.72 15.29 16,661,965 +0.16(+1.04%)
Feb 28, 2002 15.03 15.33 14.99 15.13 7,068,684 +0.22(+1.48%)
Feb 27, 2002 14.99 15.24 14.83 14.91 7,271,468 +0.02(+0.14%)
Feb 26, 2002 14.56 14.92 14.54 14.89 5,801,285 +0.37(+2.52%)
Feb 25, 2002 14.45 14.56 14.38 14.52 4,468,971 +0.09(+0.62%)
Feb 22, 2002 14.08 14.54 14.04 14.43 4,443,005 +0.32(+2.26%)
Feb 21, 2002 14.23 14.27 14.09 14.12 2,394,765 -0.09(-0.60%)
Feb 20, 2002 14.11 14.23 13.95 14.20 4,408,692 +0.26(+1.86%)
Feb 19, 2002 14.07 14.14 13.71 13.94 5,388,917 -0.16(-1.12%)
Feb 18, 2002 14.33 14.42 14.06 14.10 4,316,265 +0.00(+0.00%)
Feb 15, 2002 14.33 14.42 14.06 14.10 4,285,353 -0.21(-1.49%)
Feb 14, 2002 14.23 14.47 14.08 14.31 4,397,564 +0.16(+1.13%)
Feb 13, 2002 13.80 14.23 13.71 14.15 5,017,044 +0.35(+2.51%)
Feb 12, 2002 13.93 13.98 13.75 13.81 4,358,924 -0.27(-1.92%)
Feb 11, 2002 13.99 14.10 13.94 14.08 2,000,326 +0.15(+1.06%)
Feb 08, 2002 13.86 13.99 13.80 13.93 2,733,562 +0.08(+0.55%)
Feb 07, 2002 13.76 14.07 13.71 13.86 3,471,745 +0.04(+0.26%)
Feb 06, 2002 13.76 13.93 13.53 13.82 5,523,385 +0.06(+0.40%)
Feb 05, 2002 14.01 14.01 13.63 13.76 6,290,316 -0.25(-1.76%)
Feb 04, 2002 14.27 14.28 13.87 14.01 5,399,427 -0.29(-2.00%)
Feb 01, 2002 14.13 14.31 13.93 14.30 4,209,000 +0.17(+1.17%)
Jan 31, 2002 13.90 14.23 13.85 14.13 6,079,804 +0.28(+2.04%)
Jan 30, 2002 13.88 14.02 13.69 13.85 4,289,062 -0.05(-0.38%)
Jan 29, 2002 14.24 14.28 13.90 13.90 3,294,000 -0.29(-2.06%)
Jan 28, 2002 14.19 14.35 14.15 14.20 2,485,028 +0.01(+0.06%)
Jan 25, 2002 14.18 14.23 14.07 14.19 2,304,192 -0.03(-0.20%)
Jan 24, 2002 14.03 14.31 14.03 14.22 92,736 +0.22(+1.55%)
Jan 23, 2002 14.07 14.11 13.98 14.00 1,893,370 -0.14(-1.00%)
Jan 22, 2002 14.29 14.39 14.09 14.14 3,238,049 +0.07(+0.48%)
Jan 21, 2002 14.08 14.11 13.94 14.07 2,671,120 +0.00(+0.00%)
Jan 18, 2002 14.08 14.11 13.94 14.07 2,671,120 -0.12(-0.82%)
Jan 17, 2002 13.99 14.23 13.81 14.19 3,109,454 +0.20(+1.45%)
Jan 16, 2002 14.26 14.31 13.92 13.99 4,232,802 -0.41(-2.86%)
Jan 15, 2002 14.43 14.50 14.27 14.40 4,472,990 -0.00(-0.02%)
Jan 14, 2002 14.38 14.51 14.21 14.40 3,487,510 +0.02(+0.16%)
Jan 11, 2002 14.53 14.60 14.37 14.38 1,919,027 -0.15(-1.06%)
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.