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

Omnicom Group (NY: OMC )

90.08 +1.67 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 30, 2002 9.590 9.911 9.558 9.711 4,383,335 -0.04(-0.41%)
Aug 29, 2002 9.534 9.841 9.418 9.751 3,981,791 +0.21(+2.19%)
Aug 28, 2002 9.630 9.711 9.438 9.542 4,821,949 -0.26(-2.64%)
Aug 27, 2002 10.27 10.39 9.659 9.800 5,073,030 -0.46(-4.44%)
Aug 26, 2002 9.991 10.33 9.847 10.26 4,995,463 +0.38(+3.82%)
Aug 23, 2002 10.24 10.34 9.818 9.879 6,695,092 -0.54(-5.15%)
Aug 22, 2002 9.871 10.48 9.799 10.42 6,887,297 +0.48(+4.88%)
Aug 21, 2002 10.43 10.56 9.815 9.930 8,888,473 -0.48(-4.58%)
Aug 20, 2002 10.19 10.46 10.01 10.41 7,816,236 +0.59(+6.02%)
Aug 16, 2002 9.406 9.853 9.271 9.817 7,448,648 +0.39(+4.17%)
Aug 15, 2002 9.077 9.590 8.963 9.423 8,980,681 +0.38(+4.15%)
Aug 14, 2002 8.512 9.101 8.186 9.048 13,132,249 +0.54(+6.30%)
Aug 13, 2002 8.948 9.016 8.512 8.512 10,060,083 -0.69(-7.50%)
Aug 12, 2002 8.868 9.280 8.789 9.202 5,165,862 +0.74(+8.79%)
Aug 07, 2002 8.748 8.884 8.266 8.459 10,866,597 -0.10(-1.13%)
Aug 06, 2002 9.383 8.691 8.059 8.555 14,352,455 +0.98(+12.90%)
Aug 05, 2002 8.025 8.282 7.544 7.577 12,059,701 -0.57(-7.05%)
Aug 02, 2002 8.430 8.483 7.667 8.152 11,666,257 -0.28(-3.31%)
Aug 01, 2002 8.451 8.555 8.194 8.431 8,776,950 -0.13(-1.46%)
Jul 31, 2002 8.908 9.004 8.444 8.557 8,041,150 -0.42(-4.70%)
Jul 30, 2002 8.619 9.155 8.555 8.979 10,113,663 +0.21(+2.40%)
Jul 29, 2002 8.218 8.837 8.200 8.768 9,272,571 +0.76(+9.54%)
Jul 26, 2002 8.106 8.200 7.873 8.004 6,719,078 -0.00(-0.06%)
Jul 25, 2002 8.139 8.370 7.793 8.009 10,193,723 -0.17(-2.08%)
Jul 24, 2002 7.499 8.345 7.303 8.179 10,462,249 +0.68(+9.08%)
Jul 23, 2002 7.817 7.921 7.496 7.499 7,302,235 -0.20(-2.63%)
Jul 22, 2002 8.062 8.184 7.592 7.701 7,645,526 -0.32(-4.00%)
Jul 19, 2002 7.945 8.170 7.825 8.022 7,402,543 -0.24(-2.91%)
Jul 17, 2002 8.587 8.699 7.961 8.263 10,451,035 -0.15(-1.83%)
Jul 12, 2002 7.939 8.571 7.720 8.417 13,907,300 +0.49(+6.18%)
Jul 11, 2002 7.383 7.940 7.367 7.927 14,052,154 +0.44(+5.94%)
Jul 10, 2002 7.768 7.781 7.385 7.483 13,431,615 -0.06(-0.81%)
Jul 09, 2002 7.634 7.945 7.464 7.544 16,553,624 -0.09(-1.18%)
Jul 08, 2002 7.187 7.799 7.126 7.634 15,621,570 +0.45(+6.21%)
Jul 05, 2002 7.022 7.210 6.972 7.187 4,014,812 +0.30(+4.38%)
Jul 04, 2002 6.725 6.998 6.701 6.886 12,297,699 +0.00(+0.00%)
Jul 03, 2002 6.725 6.998 6.701 6.886 12,297,699 +0.16(+2.36%)
Jul 02, 2002 6.539 6.910 6.224 6.727 19,514,580 +0.19(+2.87%)
Jul 01, 2002 7.399 7.642 6.444 6.539 15,538,084 -0.81(-11.05%)
Jun 28, 2002 6.979 7.704 6.741 7.351 19,471,590 +0.24(+3.39%)
Jun 27, 2002 7.480 7.834 5.858 7.110 57,360,912 -0.72(-9.24%)
Jun 26, 2002 7.544 7.945 7.287 7.834 17,767,288 +0.01(+0.08%)
Jun 25, 2002 8.266 8.404 7.672 7.828 14,687,958 -0.69(-8.05%)
Jun 21, 2002 8.547 8.683 8.497 8.513 8,484,437 -0.09(-1.08%)
Jun 20, 2002 8.980 9.003 8.558 8.606 10,853,201 -0.33(-3.73%)
Jun 19, 2002 9.247 9.269 8.892 8.940 18,066,032 -0.35(-3.80%)
Jun 18, 2002 8.943 9.462 8.730 9.293 20,269,382 +0.30(+3.39%)
Jun 17, 2002 9.069 9.173 8.754 8.988 18,171,012 +0.15(+1.73%)
Jun 14, 2002 8.667 9.069 8.306 8.836 26,883,168 -1.16(-11.61%)
Jun 12, 2002 11.40 11.64 8.268 9.996 97,360,752 -2.45(-19.70%)
Jun 11, 2002 12.72 12.81 12.40 12.45 9,314,003 +0.09(+0.71%)
Jun 10, 2002 12.00 12.80 11.97 12.36 22,391,736 +0.69(+5.94%)
Jun 07, 2002 11.96 12.11 11.60 11.67 28,190,910 -0.45(-3.75%)
Jun 06, 2002 12.82 12.90 11.98 12.12 20,618,278 -0.78(-6.03%)
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.