Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.02 11.30 11.02 11.29 4,757,224 +0.28(+2.51%)
May 29, 2003 11.00 11.19 10.93 11.02 6,849,191 +0.10(+0.93%)
May 28, 2003 11.00 11.04 10.83 10.92 3,562,432 -0.12(-1.07%)
May 27, 2003 10.62 11.05 10.57 11.03 5,024,244 +0.41(+3.88%)
May 23, 2003 10.85 10.85 10.57 10.62 4,744,244 -0.23(-2.09%)
May 22, 2003 10.60 10.90 10.60 10.85 4,253,779 +0.26(+2.46%)
May 21, 2003 10.34 10.59 10.31 10.59 4,359,784 +0.22(+2.07%)
May 20, 2003 10.55 10.61 10.26 10.37 5,689,940 -0.14(-1.32%)
May 19, 2003 10.73 10.79 10.50 10.51 4,540,888 -0.32(-2.96%)
May 16, 2003 11.01 11.01 10.80 10.83 4,796,164 -0.19(-1.76%)
May 15, 2003 10.87 11.03 10.85 11.03 3,882,918 +0.22(+2.01%)
May 14, 2003 10.92 10.94 10.77 10.81 3,898,680 -0.10(-0.87%)
May 13, 2003 10.92 11.02 10.79 10.90 4,882,389 -0.05(-0.49%)
May 12, 2003 10.69 11.00 10.57 10.96 4,741,771 +0.25(+2.36%)
May 09, 2003 10.44 10.72 10.40 10.71 4,865,701 +0.27(+2.59%)
May 08, 2003 10.39 10.55 10.32 10.44 5,630,602 -0.15(-1.38%)
May 07, 2003 10.35 10.75 10.32 10.58 8,984,734 +0.16(+1.49%)
May 06, 2003 10.03 10.49 10.03 10.43 6,281,773 +0.36(+3.60%)
May 05, 2003 10.17 10.27 10.04 10.06 3,695,324 -0.11(-1.08%)
May 02, 2003 9.869 10.18 9.861 10.17 3,733,028 +0.22(+2.24%)
May 01, 2003 9.958 10.01 9.754 9.950 5,807,380 -0.06(-0.65%)
Apr 30, 2003 10.21 10.21 9.934 10.01 7,951,267 -0.19(-1.90%)
Apr 29, 2003 10.24 10.33 10.10 10.21 7,686,101 -0.03(-0.30%)
Apr 28, 2003 10.05 10.27 10.05 10.24 6,113,958 +0.19(+1.85%)
Apr 25, 2003 10.35 10.36 9.947 10.05 5,537,578 -0.21(-2.03%)
Apr 24, 2003 10.21 10.36 10.08 10.26 3,980,269 +0.06(+0.54%)
Apr 23, 2003 10.10 10.35 10.10 10.21 4,452,808 +0.11(+1.07%)
Apr 22, 2003 9.788 10.13 9.715 10.10 7,012,679 +0.28(+2.83%)
Apr 21, 2003 9.958 9.977 9.759 9.820 3,970,689 -0.12(-1.19%)
Apr 17, 2003 9.727 9.971 9.660 9.938 6,437,535 +0.21(+2.18%)
Apr 16, 2003 9.791 10.04 9.680 9.727 6,355,945 -0.19(-1.92%)
Apr 15, 2003 9.581 9.950 9.581 9.917 6,970,030 +0.17(+1.69%)
Apr 14, 2003 9.574 9.772 9.497 9.752 5,065,966 +0.30(+3.13%)
Apr 11, 2003 9.497 9.675 9.403 9.456 6,143,318 -0.13(-1.38%)
Apr 10, 2003 9.243 9.639 9.123 9.589 8,079,832 +0.34(+3.67%)
Apr 09, 2003 9.384 9.597 9.244 9.249 6,994,445 -0.06(-0.64%)
Apr 08, 2003 9.584 9.584 9.303 9.309 6,189,367 -0.28(-2.87%)
Apr 07, 2003 9.335 9.803 9.335 9.584 7,513,960 +0.25(+2.69%)
Apr 04, 2003 9.322 9.359 9.181 9.333 5,366,673 +0.01(+0.12%)
Apr 03, 2003 9.230 9.481 9.189 9.322 6,365,217 +0.14(+1.52%)
Apr 02, 2003 9.076 9.253 9.047 9.183 5,783,274 +0.34(+3.86%)
Apr 01, 2003 8.764 8.916 8.599 8.842 5,234,708 +0.08(+0.89%)
Mar 31, 2003 8.793 8.843 8.576 8.764 5,419,211 -0.22(-2.41%)
Mar 28, 2003 8.960 9.062 8.825 8.981 4,044,243 +0.01(+0.14%)
Mar 27, 2003 9.020 9.063 8.931 8.968 7,272,282 -0.19(-2.08%)
Mar 26, 2003 9.125 9.262 9.044 9.159 4,522,345 -0.02(-0.19%)
Mar 25, 2003 9.049 9.316 9.003 9.176 4,641,639 +0.13(+1.43%)
Mar 24, 2003 9.262 9.319 8.916 9.047 8,220,451 -0.51(-5.35%)
Mar 21, 2003 9.084 9.623 8.982 9.558 9,587,693 +0.63(+7.03%)
Mar 20, 2003 8.696 8.963 8.524 8.931 6,805,924 +0.20(+2.30%)
Mar 19, 2003 8.817 9.117 8.547 8.730 7,038,330 -0.09(-0.97%)
Mar 18, 2003 8.882 8.935 8.748 8.816 5,916,784 -0.02(-0.20%)
Mar 17, 2003 8.269 8.846 8.151 8.833 7,597,713 +0.56(+6.83%)
Mar 14, 2003 8.434 8.434 8.089 8.269 8,111,047 -0.17(-1.96%)
Mar 13, 2003 7.968 8.524 7.968 8.434 11,858,601 +0.59(+7.48%)
Mar 12, 2003 7.790 7.924 7.523 7.847 9,305,220 -0.08(-1.06%)
Mar 11, 2003 8.089 8.152 7.898 7.931 5,974,267 -0.14(-1.74%)
Mar 10, 2003 8.138 8.243 8.020 8.071 6,463,804 -0.21(-2.54%)
Mar 07, 2003 7.750 8.340 7.743 8.282 13,065,136 +0.35(+4.43%)
Mar 06, 2003 8.139 8.292 7.863 7.931 14,734,013 -0.50(-5.88%)
Mar 05, 2003 8.413 8.518 8.372 8.426 5,169,498 +0.02(+0.21%)
Mar 04, 2003 8.494 8.526 8.382 8.408 6,554,356 -0.04(-0.44%)
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.