Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.77 12.81 12.70 12.76 3,552,425 -0.06(-0.45%)
Oct 28, 2004 12.83 12.92 12.79 12.82 3,478,545 -0.10(-0.80%)
Oct 27, 2004 12.85 13.09 12.79 12.92 6,717,831 +0.07(+0.58%)
Oct 26, 2004 12.06 12.89 12.06 12.85 15,783,132 +1.09(+9.24%)
Oct 25, 2004 11.73 11.79 11.68 11.76 1,909,135 +0.00(+0.01%)
Oct 22, 2004 11.78 11.83 11.73 11.76 2,419,804 +0.00(+0.04%)
Oct 21, 2004 11.63 11.76 11.62 11.76 2,265,243 +0.10(+0.83%)
Oct 20, 2004 11.74 11.74 11.59 11.66 3,252,886 -0.13(-1.11%)
Oct 19, 2004 11.77 11.89 11.75 11.79 2,372,199 +0.02(+0.19%)
Oct 18, 2004 11.60 11.77 11.48 11.77 2,065,241 +0.15(+1.27%)
Oct 15, 2004 11.70 11.73 11.58 11.62 2,182,707 -0.07(-0.61%)
Oct 14, 2004 11.78 11.88 11.66 11.69 2,077,606 -0.12(-0.99%)
Oct 13, 2004 11.79 11.93 11.75 11.81 3,126,456 -0.07(-0.56%)
Oct 12, 2004 11.78 11.89 11.68 11.87 2,574,055 +0.03(+0.27%)
Oct 11, 2004 11.82 11.88 11.82 11.84 1,242,050 +0.01(+0.08%)
Oct 08, 2004 11.96 11.99 11.80 11.83 1,559,209 -0.13(-1.08%)
Oct 07, 2004 12.00 12.04 11.95 11.96 2,377,454 -0.09(-0.74%)
Oct 06, 2004 11.91 12.06 11.84 12.05 2,003,108 +0.11(+0.95%)
Oct 05, 2004 11.99 12.04 11.88 11.94 2,843,609 -0.05(-0.42%)
Oct 04, 2004 11.95 12.05 11.95 11.99 2,338,505 +0.05(+0.42%)
Oct 01, 2004 11.84 12.04 11.82 11.94 4,786,439 +0.12(+1.01%)
Sep 30, 2004 11.80 11.86 11.74 11.82 2,611,150 +0.00(+0.01%)
Sep 29, 2004 11.70 11.83 11.68 11.82 3,026,300 +0.03(+0.27%)
Sep 28, 2004 11.63 11.80 11.61 11.78 3,718,424 +0.15(+1.32%)
Sep 27, 2004 11.64 11.66 11.56 11.63 2,313,157 -0.04(-0.37%)
Sep 24, 2004 11.55 11.73 11.53 11.67 3,939,136 +0.08(+0.66%)
Sep 23, 2004 11.49 11.64 11.47 11.60 3,934,500 +0.11(+0.99%)
Sep 22, 2004 11.58 11.58 11.45 11.48 4,046,093 -0.13(-1.16%)
Sep 21, 2004 11.48 11.62 11.42 11.62 3,276,689 +0.15(+1.27%)
Sep 20, 2004 11.34 11.49 11.32 11.47 6,274,550 +0.12(+1.05%)
Sep 17, 2004 11.22 11.37 11.18 11.35 5,058,157 +0.18(+1.61%)
Sep 16, 2004 11.08 11.21 11.08 11.17 2,366,944 +0.08(+0.74%)
Sep 15, 2004 11.16 11.18 11.01 11.09 2,833,408 -0.12(-1.04%)
Sep 14, 2004 11.20 11.24 11.16 11.21 2,447,316 +0.02(+0.14%)
Sep 13, 2004 11.12 11.23 11.08 11.19 3,211,155 +0.05(+0.42%)
Sep 10, 2004 11.04 11.15 11.00 11.14 2,818,571 +0.07(+0.67%)
Sep 09, 2004 11.03 11.08 11.01 11.07 2,424,750 +0.05(+0.43%)
Sep 08, 2004 11.07 11.10 10.98 11.02 3,242,995 -0.07(-0.61%)
Sep 07, 2004 11.21 11.27 11.05 11.09 3,236,194 -0.10(-0.92%)
Sep 03, 2004 11.14 11.28 11.14 11.19 1,343,442 +0.05(+0.46%)
Sep 02, 2004 11.12 11.16 11.07 11.14 2,041,748 +0.02(+0.16%)
Sep 01, 2004 11.09 11.14 11.06 11.13 2,811,152 -0.00(-0.04%)
Aug 31, 2004 11.27 11.30 11.08 11.13 2,400,329 -0.14(-1.21%)
Aug 30, 2004 11.38 11.40 11.26 11.27 1,739,427 -0.10(-0.90%)
Aug 27, 2004 11.39 11.44 11.33 11.37 1,519,951 -0.03(-0.24%)
Aug 26, 2004 11.40 11.42 11.35 11.40 1,496,457 -0.01(-0.09%)
Aug 25, 2004 11.27 11.44 11.21 11.40 2,484,410 +0.12(+1.08%)
Aug 24, 2004 11.24 11.31 11.22 11.28 2,462,153 +0.08(+0.71%)
Aug 23, 2004 11.26 11.31 11.19 11.20 2,006,817 -0.03(-0.27%)
Aug 20, 2004 11.11 11.27 11.06 11.24 1,782,395 +0.11(+0.96%)
Aug 19, 2004 11.10 11.19 11.03 11.13 2,393,837 -0.01(-0.12%)
Aug 18, 2004 10.96 11.15 10.86 11.14 2,356,434 +0.18(+1.68%)
Aug 17, 2004 10.89 10.99 10.89 10.96 2,440,206 +0.07(+0.64%)
Aug 16, 2004 10.76 10.89 10.75 10.89 3,850,419 +0.10(+0.91%)
Aug 13, 2004 10.87 10.89 10.74 10.79 3,006,517 -0.07(-0.67%)
Aug 12, 2004 11.05 11.06 10.84 10.86 2,958,294 -0.19(-1.74%)
Aug 11, 2004 10.97 11.08 10.88 11.05 2,759,837 +0.05(+0.41%)
Aug 10, 2004 10.92 11.02 10.92 11.01 2,848,555 +0.13(+1.19%)
Aug 09, 2004 11.00 11.08 10.88 10.88 2,380,545 -0.07(-0.64%)
Aug 06, 2004 11.16 11.16 10.95 10.95 3,577,155 -0.24(-2.14%)
Aug 05, 2004 11.35 11.46 11.16 11.19 3,799,414 -0.19(-1.71%)
Aug 04, 2004 11.59 11.63 11.31 11.38 3,634,343 -0.23(-1.99%)
Aug 03, 2004 11.65 11.69 11.58 11.61 3,228,466 -0.06(-0.53%)
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.