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

Omnicom Group (NY: OMC )

91.09 +0.13 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2002 10.26 10.47 10.18 10.37 4,597,969 +0.10(+1.02%)
Dec 30, 2002 10.18 10.28 10.09 10.26 3,035,096 +0.17(+1.67%)
Dec 27, 2002 10.25 10.29 10.02 10.10 2,061,609 -0.15(-1.49%)
Dec 26, 2002 10.34 10.44 10.19 10.25 2,266,587 -0.07(-0.70%)
Dec 24, 2002 10.34 10.40 10.18 10.32 1,450,416 -0.01(-0.14%)
Dec 23, 2002 10.23 10.38 10.19 10.34 3,078,396 +0.09(+0.92%)
Dec 20, 2002 10.33 10.37 10.07 10.24 7,412,200 -0.08(-0.73%)
Dec 19, 2002 10.36 10.43 10.26 10.32 5,554,633 -0.11(-1.05%)
Dec 18, 2002 10.62 10.62 10.39 10.42 5,159,009 -0.20(-1.84%)
Dec 17, 2002 10.74 10.86 10.61 10.62 2,913,293 -0.11(-1.02%)
Dec 16, 2002 10.74 10.78 10.67 10.73 5,151,844 -0.01(-0.09%)
Dec 13, 2002 10.85 10.93 10.66 10.74 5,388,907 -0.28(-2.53%)
Dec 12, 2002 11.10 11.14 10.86 11.02 4,705,442 +0.07(+0.62%)
Dec 11, 2002 10.77 11.04 10.70 10.95 4,935,963 +0.18(+1.68%)
Dec 10, 2002 10.49 10.79 10.43 10.77 4,288,011 +0.30(+2.88%)
Dec 09, 2002 10.84 10.84 10.44 10.47 5,287,664 -0.43(-3.95%)
Dec 06, 2002 10.76 10.99 10.66 10.90 4,614,168 +0.14(+1.30%)
Dec 05, 2002 10.78 10.86 10.66 10.76 2,998,960 +0.04(+0.34%)
Dec 04, 2002 10.69 10.85 10.57 10.72 4,503,580 -0.07(-0.61%)
Dec 03, 2002 11.10 11.10 10.75 10.79 5,433,142 -0.31(-2.82%)
Dec 02, 2002 11.13 11.28 10.99 11.10 7,979,470 +0.18(+1.63%)
Nov 29, 2002 10.75 11.02 10.75 10.92 1,994,634 +0.11(+0.99%)
Nov 27, 2002 10.43 10.84 10.42 10.81 5,779,548 +0.43(+4.11%)
Nov 26, 2002 10.52 10.67 10.35 10.39 4,692,670 -0.30(-2.82%)
Nov 25, 2002 10.78 10.87 10.61 10.69 5,015,711 +0.00(+0.03%)
Nov 22, 2002 10.71 10.87 10.60 10.69 5,392,957 -0.02(-0.22%)
Nov 21, 2002 10.48 10.72 10.43 10.71 10,674,080 +0.37(+3.62%)
Nov 20, 2002 10.59 10.59 10.28 10.34 9,267,276 -0.25(-2.35%)
Nov 19, 2002 10.63 10.88 10.51 10.59 4,668,372 -0.04(-0.42%)
Nov 18, 2002 10.64 10.78 10.57 10.63 5,791,385 -0.01(-0.14%)
Nov 15, 2002 10.64 10.67 10.40 10.64 9,864,140 +0.00(+0.02%)
Nov 14, 2002 9.632 10.65 9.630 10.64 20,003,658 +1.07(+11.16%)
Nov 13, 2002 9.606 9.833 9.502 9.574 5,368,035 -0.14(-1.49%)
Nov 12, 2002 9.605 9.887 9.518 9.719 4,045,340 +0.13(+1.39%)
Nov 11, 2002 9.908 9.908 9.478 9.585 5,266,793 -0.32(-3.24%)
Nov 08, 2002 9.791 10.11 9.752 9.906 4,677,094 +0.10(+1.03%)
Nov 07, 2002 10.07 10.10 9.792 9.805 4,127,581 -0.28(-2.75%)
Nov 06, 2002 10.34 10.36 9.903 10.08 6,534,973 -0.07(-0.68%)
Nov 05, 2002 9.990 10.16 9.905 10.15 5,780,482 +0.04(+0.40%)
Nov 04, 2002 9.791 10.38 9.791 10.11 9,490,321 +0.49(+5.11%)
Nov 01, 2002 9.250 9.701 9.117 9.621 5,232,215 +0.37(+4.01%)
Oct 31, 2002 9.502 9.526 9.205 9.250 5,897,923 -0.25(-2.64%)
Oct 30, 2002 9.582 9.646 9.393 9.500 6,965,487 -0.06(-0.60%)
Oct 29, 2002 9.367 9.703 9.155 9.558 12,028,861 +0.19(+2.06%)
Oct 28, 2002 9.662 9.703 9.229 9.366 7,697,237 -0.25(-2.62%)
Oct 25, 2002 9.499 9.683 9.430 9.617 6,781,693 +0.13(+1.34%)
Oct 24, 2002 10.16 10.16 9.349 9.491 13,607,310 -0.69(-6.74%)
Oct 23, 2002 10.08 10.18 9.719 10.18 6,367,066 +0.10(+0.96%)
Oct 22, 2002 9.855 10.42 9.683 10.08 9,984,385 +0.19(+1.88%)
Oct 21, 2002 9.462 10.02 9.313 9.894 7,553,317 +0.38(+4.03%)
Oct 18, 2002 9.285 9.550 9.053 9.510 10,244,811 +0.23(+2.44%)
Oct 17, 2002 9.757 9.630 9.134 9.284 19,066,932 -0.47(-4.84%)
Oct 16, 2002 9.829 9.829 9.550 9.756 5,639,366 -0.07(-0.73%)
Oct 15, 2002 9.550 9.853 9.550 9.828 9,504,962 +0.58(+6.28%)
Oct 14, 2002 9.000 9.406 8.924 9.247 5,028,172 +0.25(+2.75%)
Oct 11, 2002 8.988 9.205 8.878 9.000 9,468,203 +0.21(+2.39%)
Oct 10, 2002 8.274 8.860 8.234 8.789 8,974,451 +0.52(+6.33%)
Oct 09, 2002 8.131 8.419 7.969 8.266 8,461,385 +0.13(+1.64%)
Oct 08, 2002 8.290 8.330 7.744 8.133 1,090,304 -0.08(-0.94%)
Oct 07, 2002 8.279 8.488 8.202 8.210 6,527,496 -0.15(-1.82%)
Oct 04, 2002 8.394 8.579 8.186 8.362 8,072,613 +0.13(+1.56%)
Oct 03, 2002 8.391 8.659 8.186 8.234 12,686,782 -0.16(-1.87%)
Oct 02, 2002 9.072 9.073 8.330 8.391 14,625,655 -0.71(-7.80%)
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.