Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.53 12.69 12.49 12.63 3,791,794 +0.10(+0.77%)
Mar 30, 2004 12.52 12.55 12.44 12.54 3,048,361 +0.01(+0.05%)
Mar 29, 2004 12.40 12.57 12.34 12.53 3,703,510 +0.15(+1.23%)
Mar 26, 2004 12.32 12.42 12.26 12.38 2,958,806 +0.01(+0.11%)
Mar 25, 2004 12.16 12.38 12.16 12.37 3,223,660 +0.22(+1.84%)
Mar 24, 2004 12.06 12.24 12.05 12.14 3,344,972 +0.01(+0.09%)
Mar 23, 2004 12.15 12.20 12.02 12.13 5,088,118 +0.06(+0.48%)
Mar 22, 2004 12.18 12.18 12.00 12.07 4,580,005 -0.14(-1.11%)
Mar 19, 2004 12.17 12.29 12.16 12.21 3,258,593 +0.02(+0.18%)
Mar 18, 2004 12.22 12.28 12.15 12.19 6,985,603 -0.09(-0.77%)
Mar 17, 2004 11.95 12.32 11.90 12.28 7,424,486 +0.44(+3.68%)
Mar 16, 2004 12.01 12.01 11.75 11.84 3,467,555 -0.01(-0.08%)
Mar 15, 2004 12.01 12.04 11.85 11.85 3,372,918 -0.25(-2.03%)
Mar 12, 2004 11.89 12.11 11.89 12.10 5,696,584 +0.23(+1.90%)
Mar 11, 2004 12.12 12.12 11.87 11.87 6,426,044 -0.27(-2.22%)
Mar 10, 2004 12.41 12.42 12.13 12.14 6,564,504 -0.21(-1.67%)
Mar 09, 2004 12.49 12.51 12.34 12.35 3,387,844 -0.18(-1.46%)
Mar 08, 2004 12.81 12.82 12.51 12.53 2,461,173 -0.23(-1.80%)
Mar 05, 2004 12.63 12.86 12.60 12.76 3,761,307 +0.10(+0.80%)
Mar 04, 2004 12.69 12.71 12.60 12.66 2,321,124 +0.03(+0.20%)
Mar 03, 2004 12.56 12.64 12.50 12.64 2,995,644 +0.04(+0.30%)
Mar 02, 2004 12.75 12.79 12.54 12.60 4,004,249 -0.18(-1.42%)
Mar 01, 2004 12.88 12.97 12.71 12.78 4,329,759 -0.10(-0.77%)
Feb 27, 2004 12.75 12.95 12.75 12.88 6,764,892 +0.39(+3.15%)
Feb 26, 2004 12.34 12.53 12.30 12.49 3,457,710 +0.14(+1.12%)
Feb 25, 2004 12.41 12.42 12.29 12.35 4,475,207 -0.03(-0.27%)
Feb 24, 2004 12.24 12.41 12.10 12.38 5,261,512 +0.11(+0.88%)
Feb 23, 2004 12.48 12.54 12.24 12.27 4,236,711 -0.19(-1.50%)
Feb 20, 2004 12.59 12.59 12.30 12.46 3,910,248 -0.03(-0.25%)
Feb 19, 2004 12.74 12.81 12.49 12.49 4,716,243 -0.13(-1.04%)
Feb 18, 2004 12.94 12.95 12.62 12.62 5,637,198 -0.28(-2.15%)
Feb 17, 2004 13.09 13.12 12.71 12.90 6,917,643 -0.19(-1.42%)
Feb 13, 2004 13.30 13.34 13.02 13.08 3,449,135 -0.10(-0.74%)
Feb 12, 2004 13.24 13.33 13.17 13.18 3,693,665 +0.07(+0.55%)
Feb 11, 2004 12.90 13.18 12.88 13.11 5,937,302 +0.28(+2.16%)
Feb 10, 2004 12.75 12.89 12.74 12.83 4,746,730 +0.07(+0.56%)
Feb 09, 2004 12.80 12.86 12.75 12.76 3,276,059 -0.04(-0.34%)
Feb 06, 2004 12.84 12.85 12.72 12.80 4,783,568 -0.06(-0.44%)
Feb 05, 2004 12.86 12.91 12.74 12.86 3,582,833 +0.03(+0.23%)
Feb 04, 2004 13.03 13.03 12.73 12.83 4,600,647 -0.20(-1.56%)
Feb 03, 2004 13.04 13.11 12.91 13.03 6,585,782 -0.01(-0.05%)
Feb 02, 2004 13.00 13.11 12.96 13.04 4,653,999 +0.07(+0.52%)
Jan 30, 2004 13.10 13.11 12.97 12.97 5,045,564 -0.12(-0.90%)
Jan 29, 2004 13.03 13.22 13.03 13.09 5,463,169 -0.13(-1.01%)
Jan 28, 2004 13.61 13.64 13.17 13.23 5,746,442 -0.37(-2.73%)
Jan 27, 2004 13.62 13.64 13.56 13.60 1,978,465 +0.02(+0.13%)
Jan 26, 2004 13.54 13.61 13.48 13.58 2,129,947 +0.02(+0.12%)
Jan 23, 2004 13.59 13.65 13.51 13.56 2,639,648 +0.02(+0.12%)
Jan 22, 2004 13.57 13.63 13.50 13.55 2,302,070 -0.00(-0.01%)
Jan 21, 2004 13.64 13.64 13.46 13.55 2,143,285 -0.09(-0.65%)
Jan 20, 2004 13.54 13.66 13.46 13.64 2,886,718 +0.00(+0.02%)
Jan 16, 2004 13.78 13.78 13.63 13.63 2,253,164 -0.12(-0.86%)
Jan 15, 2004 13.68 13.77 13.60 13.75 3,509,474 -0.00(-0.01%)
Jan 14, 2004 13.70 13.84 13.68 13.75 1,954,647 +0.07(+0.48%)
Jan 13, 2004 13.69 13.85 13.60 13.69 3,755,274 +0.01(+0.05%)
Jan 12, 2004 13.65 13.69 13.55 13.68 2,583,438 +0.06(+0.44%)
Jan 09, 2004 13.93 13.93 13.62 13.62 3,278,282 -0.34(-2.46%)
Jan 08, 2004 13.74 13.98 13.60 13.97 3,600,934 +0.24(+1.72%)
Jan 07, 2004 13.83 13.89 13.71 13.73 3,324,965 -0.20(-1.40%)
Jan 06, 2004 13.76 13.93 13.75 13.92 2,558,032 +0.09(+0.64%)
Jan 05, 2004 13.77 13.92 13.73 13.84 2,887,988 +0.12(+0.90%)
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.