Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.557 8.606 8.346 8.529 5,568,603 -0.21(-2.41%)
Mar 28, 2003 8.719 8.819 8.589 8.740 4,155,730 +0.01(+0.14%)
Mar 27, 2003 8.778 8.820 8.691 8.727 7,472,757 -0.19(-2.08%)
Mar 26, 2003 8.880 9.014 8.801 8.913 4,647,012 -0.02(-0.19%)
Mar 25, 2003 8.806 9.066 8.762 8.930 4,769,595 +0.13(+1.43%)
Mar 24, 2003 9.014 9.069 8.677 8.804 8,447,064 -0.50(-5.35%)
Mar 21, 2003 8.841 9.365 8.741 9.302 9,851,997 +0.61(+7.03%)
Mar 20, 2003 8.463 8.722 8.296 8.691 6,993,543 +0.20(+2.30%)
Mar 19, 2003 8.581 8.872 8.318 8.496 7,232,356 -0.08(-0.97%)
Mar 18, 2003 8.644 8.696 8.513 8.579 6,079,892 -0.02(-0.20%)
Mar 17, 2003 8.047 8.609 7.932 8.597 7,807,159 +0.55(+6.83%)
Mar 14, 2003 8.208 8.208 7.872 8.047 8,334,644 -0.16(-1.96%)
Mar 13, 2003 7.754 8.296 7.754 8.208 12,185,507 +0.57(+7.48%)
Mar 12, 2003 7.581 7.712 7.321 7.636 9,561,737 -0.08(-1.06%)
Mar 11, 2003 7.872 7.934 7.686 7.718 6,138,960 -0.14(-1.74%)
Mar 10, 2003 7.920 8.022 7.805 7.855 6,641,992 -0.20(-2.54%)
Mar 07, 2003 7.542 8.116 7.535 8.060 13,425,303 +0.34(+4.43%)
Mar 06, 2003 7.921 8.069 7.652 7.718 15,140,185 -0.48(-5.88%)
Mar 05, 2003 8.187 8.289 8.148 8.200 5,312,005 +0.02(+0.21%)
Mar 04, 2003 8.266 8.297 8.157 8.182 6,735,040 -0.04(-0.44%)
Mar 03, 2003 8.408 8.455 8.187 8.219 6,046,547 -0.12(-1.47%)
Feb 28, 2003 8.345 8.415 8.228 8.341 12,532,294 +0.11(+1.40%)
Feb 27, 2003 8.496 8.617 7.990 8.227 17,229,800 -0.27(-3.17%)
Feb 26, 2003 8.954 8.974 8.471 8.496 13,405,931 -0.53(-5.91%)
Feb 25, 2003 8.463 9.037 8.301 9.029 13,175,692 +0.53(+6.20%)
Feb 24, 2003 8.833 8.894 8.502 8.502 9,082,206 -0.49(-5.43%)
Feb 21, 2003 8.762 9.014 8.699 8.990 5,269,769 +0.25(+2.90%)
Feb 20, 2003 8.784 8.814 8.637 8.737 5,372,026 -0.02(-0.23%)
Feb 19, 2003 8.807 8.833 8.697 8.757 4,064,587 -0.05(-0.57%)
Feb 18, 2003 8.644 8.807 8.593 8.807 5,644,820 +0.30(+3.48%)
Feb 14, 2003 8.392 8.526 8.315 8.511 6,540,687 +0.08(+0.97%)
Feb 13, 2003 8.573 8.592 8.121 8.430 11,067,975 -0.19(-2.25%)
Feb 12, 2003 8.856 8.869 8.623 8.623 6,429,537 -0.25(-2.86%)
Feb 11, 2003 9.053 9.086 8.767 8.877 3,960,742 -0.09(-1.00%)
Feb 10, 2003 8.967 8.985 8.847 8.967 4,163,034 +0.06(+0.62%)
Feb 07, 2003 9.092 9.160 8.904 8.911 5,372,344 -0.03(-0.32%)
Feb 06, 2003 8.864 9.012 8.833 8.940 5,423,790 +0.01(+0.07%)
Feb 05, 2003 9.045 9.171 8.848 8.933 8,552,180 -0.11(-1.22%)
Feb 04, 2003 9.250 9.251 8.913 9.044 9,925,356 -0.26(-2.81%)
Feb 03, 2003 9.494 9.494 9.291 9.305 7,263,160 -0.19(-1.99%)
Jan 31, 2003 9.288 9.634 9.258 9.494 5,429,824 +0.21(+2.22%)
Jan 30, 2003 9.483 9.494 9.244 9.288 4,412,010 -0.20(-2.06%)
Jan 29, 2003 9.360 9.505 9.179 9.483 4,954,421 +0.04(+0.47%)
Jan 28, 2003 9.300 9.469 9.218 9.439 5,090,341 +0.14(+1.49%)
Jan 27, 2003 9.329 9.518 9.190 9.300 5,876,646 -0.10(-1.09%)
Jan 24, 2003 9.565 9.577 9.239 9.403 5,527,954 -0.24(-2.50%)
Jan 23, 2003 9.472 9.817 9.330 9.644 8,013,262 +0.17(+1.81%)
Jan 22, 2003 9.647 9.714 9.453 9.472 7,281,897 -0.17(-1.80%)
Jan 21, 2003 9.928 9.982 9.637 9.645 7,542,940 -0.34(-3.44%)
Jan 17, 2003 10.20 10.20 9.933 9.988 7,578,190 -0.27(-2.61%)
Jan 16, 2003 10.47 10.58 10.18 10.26 5,530,812 -0.20(-1.90%)
Jan 15, 2003 10.75 10.75 10.39 10.45 4,027,749 -0.21(-1.95%)
Jan 14, 2003 10.52 10.67 10.47 10.66 3,574,576 +0.14(+1.36%)
Jan 13, 2003 10.52 10.70 10.41 10.52 2,463,396 +0.03(+0.30%)
Jan 10, 2003 10.45 10.59 10.32 10.49 2,785,095 +0.04(+0.35%)
Jan 09, 2003 10.20 10.47 10.09 10.45 4,861,690 +0.23(+2.28%)
Jan 08, 2003 10.50 10.50 10.16 10.22 5,476,825 -0.28(-2.68%)
Jan 07, 2003 10.55 10.59 10.36 10.50 4,853,116 -0.07(-0.64%)
Jan 06, 2003 10.55 10.68 10.50 10.57 3,574,258 +0.07(+0.71%)
Jan 03, 2003 10.42 10.55 10.38 10.49 3,555,522 +0.01(+0.07%)
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.