Skip to main content

Omnicom Group (NY: OMC )

97.18 +2.02 (+2.12%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.17 14.28 13.78 14.11 12,204,738 -0.05(-0.33%)
Apr 29, 2002 14.54 14.54 14.10 14.16 8,384,557 -0.33(-2.31%)
Apr 26, 2002 15.00 15.00 14.46 14.50 6,966,321 -0.53(-3.54%)
Apr 25, 2002 15.05 15.09 14.88 15.03 679,912 -0.02(-0.12%)
Apr 24, 2002 15.09 15.21 15.01 15.05 2,025,521 -0.04(-0.27%)
Apr 23, 2002 15.21 15.36 15.09 15.09 2,868,612 -0.14(-0.95%)
Apr 22, 2002 15.27 15.28 15.13 15.23 3,029,628 -0.11(-0.70%)
Apr 19, 2002 15.21 15.36 15.18 15.34 4,801,418 +0.19(+1.24%)
Apr 18, 2002 15.13 15.24 15.05 15.15 2,044,373 +0.02(+0.13%)
Apr 17, 2002 15.13 15.20 15.08 15.13 1,993,379 -0.05(-0.30%)
Apr 16, 2002 14.98 15.24 14.97 15.18 3,427,377 +0.26(+1.74%)
Apr 15, 2002 15.16 15.30 14.92 14.92 3,819,872 -0.32(-2.12%)
Apr 12, 2002 15.10 15.25 15.01 15.24 3,127,906 +0.14(+0.95%)
Apr 11, 2002 15.29 15.32 15.09 15.10 3,556,251 -0.20(-1.32%)
Apr 10, 2002 15.18 15.35 15.16 15.30 2,398,545 +0.16(+1.07%)
Apr 09, 2002 15.01 15.22 14.99 15.14 2,897,045 +0.15(+0.98%)
Apr 08, 2002 14.72 15.00 14.65 14.99 3,094,220 +0.10(+0.64%)
Apr 05, 2002 14.81 15.03 14.81 14.89 4,082,256 +0.09(+0.62%)
Apr 04, 2002 14.92 14.95 14.74 14.80 7,904,910 -0.18(-1.20%)
Apr 03, 2002 15.11 15.19 14.88 14.98 3,563,668 -0.08(-0.52%)
Apr 02, 2002 15.22 15.22 15.01 15.06 2,129,053 -0.16(-1.05%)
Apr 01, 2002 15.11 15.25 15.06 15.22 1,839,472 -0.05(-0.35%)
Mar 29, 2002 15.20 15.35 15.14 15.27 1,920,134 +0.00(+0.00%)
Mar 28, 2002 15.20 15.35 15.14 15.27 1,916,117 +0.07(+0.49%)
Mar 27, 2002 15.05 15.24 14.97 15.20 3,233,911 +0.27(+1.81%)
Mar 26, 2002 15.19 15.27 14.89 14.93 5,272,103 -0.19(-1.25%)
Mar 25, 2002 15.44 15.44 15.10 15.12 2,075,896 -0.33(-2.12%)
Mar 22, 2002 15.41 15.47 15.24 15.44 3,330,026 +0.04(+0.25%)
Mar 21, 2002 15.53 15.53 15.22 15.41 3,581,902 -0.18(-1.17%)
Mar 20, 2002 15.40 15.61 15.37 15.59 3,468,480 +0.04(+0.27%)
Mar 19, 2002 15.35 15.61 15.31 15.55 3,973,779 +0.25(+1.65%)
Mar 18, 2002 15.16 15.32 15.11 15.29 3,124,816 +0.12(+0.81%)
Mar 15, 2002 14.89 15.24 14.81 15.17 3,936,693 +0.28(+1.87%)
Mar 14, 2002 14.93 14.98 14.85 14.89 2,162,430 -0.11(-0.70%)
Mar 13, 2002 15.05 15.08 14.81 15.00 2,958,546 -0.18(-1.19%)
Mar 12, 2002 15.08 15.28 15.01 15.18 2,245,874 +0.03(+0.21%)
Mar 11, 2002 15.15 15.25 14.99 15.15 3,511,439 -0.01(-0.09%)
Mar 08, 2002 14.90 15.22 14.87 15.16 5,379,653 +0.38(+2.59%)
Mar 07, 2002 15.20 15.20 14.70 14.78 6,310,206 -0.28(-1.85%)
Mar 06, 2002 14.88 15.25 14.84 15.05 8,800,540 -0.32(-2.10%)
Mar 05, 2002 15.73 15.73 15.36 15.38 6,852,281 -0.35(-2.22%)
Mar 04, 2002 15.29 15.75 15.19 15.73 6,019,080 +0.44(+2.86%)
Mar 01, 2002 15.20 15.29 14.72 15.29 16,658,165 +0.16(+1.04%)
Feb 28, 2002 15.04 15.33 14.99 15.13 7,067,072 +0.22(+1.48%)
Feb 27, 2002 15.00 15.24 14.83 14.91 7,269,809 +0.02(+0.14%)
Feb 26, 2002 14.56 14.92 14.54 14.89 5,799,962 +0.37(+2.52%)
Feb 25, 2002 14.46 14.56 14.38 14.53 4,467,952 +0.09(+0.62%)
Feb 22, 2002 14.09 14.55 14.04 14.44 4,441,992 +0.32(+2.26%)
Feb 21, 2002 14.23 14.27 14.09 14.12 2,394,219 -0.09(-0.60%)
Feb 20, 2002 14.12 14.23 13.95 14.20 4,407,687 +0.26(+1.86%)
Feb 19, 2002 14.07 14.15 13.71 13.95 5,387,688 -0.16(-1.12%)
Feb 18, 2002 14.33 14.43 14.07 14.10 4,315,281 +0.00(+0.00%)
Feb 15, 2002 14.33 14.43 14.07 14.10 4,284,376 -0.21(-1.49%)
Feb 14, 2002 14.23 14.48 14.08 14.32 4,396,561 +0.16(+1.13%)
Feb 13, 2002 13.80 14.24 13.71 14.16 5,015,900 +0.35(+2.51%)
Feb 12, 2002 13.94 13.98 13.75 13.81 4,357,930 -0.27(-1.92%)
Feb 11, 2002 13.99 14.11 13.94 14.08 1,999,869 +0.15(+1.06%)
Feb 08, 2002 13.87 13.99 13.80 13.93 2,732,939 +0.08(+0.55%)
Feb 07, 2002 13.76 14.08 13.71 13.86 3,470,953 +0.04(+0.26%)
Feb 06, 2002 13.77 13.93 13.54 13.82 5,522,125 +0.06(+0.40%)
Feb 05, 2002 14.01 14.01 13.63 13.77 6,288,881 -0.25(-1.76%)
Feb 04, 2002 14.28 14.28 13.87 14.01 5,398,196 -0.29(-2.00%)
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.