Skip to main content

Omnicom Group (NY: OMC )

103.90 +1.29 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 14.80 14.94 14.74 14.86 1,973,067 +0.00(+0.00%)
Mar 28, 2002 14.80 14.94 14.74 14.86 1,968,938 +0.07(+0.49%)
Mar 27, 2002 14.64 14.83 14.57 14.79 3,323,060 +0.26(+1.81%)
Mar 26, 2002 14.78 14.86 14.49 14.53 5,417,439 -0.18(-1.25%)
Mar 25, 2002 15.03 15.03 14.70 14.71 2,133,122 -0.32(-2.12%)
Mar 22, 2002 14.99 15.05 14.83 15.03 3,421,824 +0.04(+0.25%)
Mar 21, 2002 15.11 15.12 14.81 14.99 3,680,644 -0.18(-1.17%)
Mar 20, 2002 14.99 15.19 14.96 15.17 3,564,096 +0.04(+0.27%)
Mar 19, 2002 14.94 15.19 14.90 15.13 4,083,324 +0.25(+1.65%)
Mar 18, 2002 14.75 14.91 14.70 14.88 3,210,957 +0.12(+0.81%)
Mar 15, 2002 14.49 14.83 14.41 14.76 4,045,216 +0.27(+1.87%)
Mar 14, 2002 14.53 14.58 14.45 14.49 2,222,042 -0.10(-0.70%)
Mar 13, 2002 14.64 14.67 14.41 14.60 3,040,104 -0.18(-1.19%)
Mar 12, 2002 14.67 14.87 14.61 14.77 2,307,786 +0.03(+0.21%)
Mar 11, 2002 14.74 14.85 14.59 14.74 3,608,238 -0.01(-0.09%)
Mar 08, 2002 14.50 14.81 14.47 14.75 5,527,954 +0.37(+2.59%)
Mar 07, 2002 14.79 14.79 14.30 14.38 6,484,159 -0.27(-1.85%)
Mar 06, 2002 14.48 14.84 14.45 14.65 9,043,144 -0.31(-2.10%)
Mar 05, 2002 15.31 15.31 14.95 14.97 7,041,178 -0.34(-2.22%)
Mar 04, 2002 14.88 15.33 14.78 15.31 6,185,007 +0.43(+2.86%)
Mar 01, 2002 14.79 14.88 14.33 14.88 17,117,380 +0.15(+1.04%)
Feb 28, 2002 14.63 14.92 14.59 14.73 7,261,890 +0.21(+1.48%)
Feb 27, 2002 14.60 14.83 14.43 14.51 7,470,216 +0.02(+0.14%)
Feb 26, 2002 14.17 14.52 14.15 14.49 5,959,850 +0.36(+2.52%)
Feb 25, 2002 14.07 14.17 14.00 14.14 4,591,120 +0.09(+0.62%)
Feb 22, 2002 13.71 14.16 13.67 14.05 4,564,444 +0.31(+2.26%)
Feb 21, 2002 13.85 13.89 13.71 13.74 2,460,220 -0.08(-0.60%)
Feb 20, 2002 13.74 13.85 13.57 13.82 4,529,194 +0.25(+1.86%)
Feb 19, 2002 13.70 13.77 13.34 13.57 5,536,210 -0.15(-1.12%)
Feb 18, 2002 13.95 14.04 13.69 13.73 4,434,240 +0.00(+0.00%)
Feb 15, 2002 13.95 14.04 13.69 13.73 4,402,483 -0.21(-1.49%)
Feb 14, 2002 13.85 14.09 13.70 13.93 4,517,761 +0.16(+1.13%)
Feb 13, 2002 13.43 13.86 13.34 13.78 5,154,173 +0.34(+2.51%)
Feb 12, 2002 13.56 13.61 13.38 13.44 4,478,065 -0.26(-1.92%)
Feb 11, 2002 13.62 13.73 13.57 13.70 2,055,000 +0.14(+1.06%)
Feb 08, 2002 13.49 13.62 13.43 13.56 2,808,278 +0.07(+0.55%)
Feb 07, 2002 13.39 13.70 13.35 13.49 3,566,637 +0.03(+0.26%)
Feb 06, 2002 13.40 13.56 13.17 13.45 5,674,354 +0.05(+0.40%)
Feb 05, 2002 13.64 13.64 13.27 13.40 6,462,247 -0.24(-1.75%)
Feb 04, 2002 13.89 13.90 13.50 13.64 5,547,008 -0.28(-2.00%)
Feb 01, 2002 13.76 13.93 13.56 13.92 4,324,043 +0.16(+1.17%)
Jan 31, 2002 13.53 13.85 13.48 13.76 6,245,981 +0.28(+2.04%)
Jan 30, 2002 13.51 13.65 13.32 13.48 4,406,294 -0.05(-0.38%)
Jan 29, 2002 13.86 13.90 13.53 13.53 3,384,033 -0.28(-2.06%)
Jan 28, 2002 13.81 13.97 13.78 13.82 2,552,951 +0.01(+0.06%)
Jan 25, 2002 13.80 13.85 13.70 13.81 2,367,172 -0.03(-0.21%)
Jan 24, 2002 13.66 13.93 13.66 13.84 95,271 +0.21(+1.55%)
Jan 23, 2002 13.70 13.73 13.60 13.63 1,945,120 -0.14(-1.00%)
Jan 22, 2002 13.91 14.00 13.71 13.76 3,326,553 +0.07(+0.48%)
Jan 21, 2002 13.71 13.74 13.57 13.70 2,744,128 +0.00(+0.00%)
Jan 18, 2002 13.71 13.74 13.57 13.70 2,744,128 -0.11(-0.82%)
Jan 17, 2002 13.62 13.85 13.45 13.81 3,194,444 +0.20(+1.45%)
Jan 16, 2002 13.88 13.93 13.55 13.61 4,348,496 -0.40(-2.86%)
Jan 15, 2002 14.05 14.12 13.89 14.02 4,595,248 -0.00(-0.02%)
Jan 14, 2002 14.00 14.12 13.84 14.02 3,582,833 +0.02(+0.16%)
Jan 11, 2002 14.15 14.21 13.99 14.00 1,971,479 -0.15(-1.06%)
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.