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 (%)
Sep 30, 2002 8.967 9.117 8.635 8.937 10,949,148 -0.03(-0.32%)
Sep 27, 2002 9.736 9.736 8.892 8.966 10,889,026 -0.77(-7.90%)
Sep 26, 2002 9.427 9.741 9.386 9.735 373,818 +0.31(+3.29%)
Sep 25, 2002 8.992 9.515 8.992 9.425 1,651,032 +0.43(+4.84%)
Sep 24, 2002 8.871 9.110 8.852 8.990 5,665,221 -0.06(-0.62%)
Sep 23, 2002 9.229 9.229 8.852 9.046 7,471,388 -0.33(-3.53%)
Sep 20, 2002 9.117 9.502 8.921 9.377 7,962,960 +0.26(+2.85%)
Sep 19, 2002 9.582 9.595 9.115 9.117 8,354,846 -0.65(-6.67%)
Sep 18, 2002 9.695 9.791 9.555 9.768 4,647,189 -0.09(-0.94%)
Sep 17, 2002 9.951 10.02 9.796 9.861 4,584,885 +0.03(+0.26%)
Sep 16, 2002 9.919 9.975 9.711 9.836 5,628,774 -0.07(-0.66%)
Sep 13, 2002 10.09 10.14 9.833 9.902 6,843,996 -0.32(-3.09%)
Sep 12, 2002 10.24 10.38 10.11 10.22 7,441,794 -0.02(-0.20%)
Sep 11, 2002 10.10 10.27 10.10 10.24 4,391,746 +0.14(+1.35%)
Sep 10, 2002 9.861 10.15 9.823 10.10 4,038,799 +0.19(+1.94%)
Sep 09, 2002 9.582 9.951 9.435 9.910 4,383,646 +0.28(+2.90%)
Sep 06, 2002 9.470 9.739 9.470 9.630 4,859,019 +0.31(+3.36%)
Sep 05, 2002 9.133 9.446 9.044 9.317 6,586,684 +0.10(+1.10%)
Sep 04, 2002 9.004 9.245 8.972 9.216 7,469,831 +0.23(+2.54%)
Sep 03, 2002 9.486 9.496 8.972 8.988 6,516,282 -0.72(-7.44%)
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%)
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.