Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.979	9.076	8.512	8.625	7,977,537	-0.43(-4.70%)
Jul 30, 2002	8.688	9.228	8.623	9.050	10,033,654	+0.21(+2.40%)
Jul 29, 2002	8.283	8.908	8.266	8.838	9,199,216	+0.77(+9.54%)
Jul 26, 2002	8.170	8.266	7.936	8.068	6,665,924	-0.00(-0.06%)
Jul 25, 2002	8.204	8.437	7.855	8.073	10,113,080	-0.17(-2.08%)
Jul 24, 2002	7.559	8.411	7.361	8.245	10,379,482	+0.69(+9.08%)
Jul 23, 2002	7.879	7.984	7.555	7.559	7,244,467	-0.20(-2.63%)
Jul 22, 2002	8.126	8.249	7.652	7.762	7,585,042	-0.32(-4.00%)
Jul 19, 2002	8.008	8.235	7.887	8.086	7,343,982	-0.24(-2.91%)
Jul 17, 2002	8.656	8.769	8.025	8.329	10,368,356	-0.16(-1.83%)
Jul 12, 2002	8.002	8.639	7.782	8.484	13,797,279	+0.49(+6.18%)
Jul 11, 2002	7.442	8.004	7.426	7.991	13,940,987	+0.45(+5.94%)
Jul 10, 2002	7.830	7.843	7.444	7.542	13,325,358	-0.06(-0.81%)
Jul 09, 2002	7.695	8.008	7.523	7.604	16,422,668	-0.09(-1.18%)
Jul 08, 2002	7.245	7.861	7.183	7.695	15,497,987	+0.45(+6.21%)
Jul 05, 2002	7.078	7.267	7.028	7.245	3,983,051	+0.30(+4.38%)
Jul 04, 2002	6.779	7.054	6.755	6.941	12,200,411	+0.00(+0.00%)
Jul 03, 2002	6.779	7.054	6.755	6.941	12,200,411	+0.16(+2.36%)
Jul 02, 2002	6.591	6.965	6.274	6.780	19,360,198	+0.19(+2.87%)

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.