Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.51 13.69 13.47 13.60 5,049,692 -0.41(-2.96%)
May 28, 2002 14.27 14.28 13.97 14.01 2,909,583 -0.18(-1.28%)
May 27, 2002 14.03 14.34 13.97 14.19 4,066,493 +0.00(+0.00%)
May 24, 2002 14.03 14.34 13.97 14.19 4,066,493 +0.21(+1.50%)
May 23, 2002 13.82 14.00 13.75 13.98 4,270,691 +0.31(+2.30%)
May 22, 2002 13.49 13.69 13.49 13.67 2,609,161 +0.06(+0.42%)
May 21, 2002 14.00 14.00 13.55 13.61 6,045,594 -0.26(-1.89%)
May 20, 2002 14.11 14.11 13.78 13.88 4,758,480 -0.26(-1.83%)
May 17, 2002 14.11 14.23 13.97 14.13 5,606,076 -0.19(-1.30%)
May 16, 2002 14.37 14.52 14.23 14.32 3,882,937 -0.05(-0.36%)
May 15, 2002 14.18 14.48 14.17 14.37 4,525,383 +0.05(+0.32%)
May 14, 2002 13.91 14.34 13.89 14.33 4,962,995 +0.55(+3.99%)
May 13, 2002 13.76 13.81 13.58 13.78 2,787,318 +0.18(+1.34%)
May 10, 2002 13.86 13.88 13.55 13.59 2,786,048 -0.24(-1.71%)
May 09, 2002 13.86 13.89 13.66 13.83 4,623,830 -0.03(-0.20%)
May 08, 2002 13.59 13.88 13.57 13.86 6,267,258 +0.41(+3.07%)
May 07, 2002 13.41 13.56 13.33 13.45 5,230,390 +0.16(+1.20%)
May 06, 2002 13.71 13.77 13.26 13.29 5,234,518 -0.41(-3.01%)
May 03, 2002 13.85 13.86 13.66 13.70 4,065,858 -0.12(-0.90%)
May 02, 2002 14.08 14.09 13.79 13.82 4,841,366 -0.19(-1.34%)
May 01, 2002 13.81 14.05 13.71 14.01 8,190,149 +0.28(+2.01%)
Apr 30, 2002 13.79 13.89 13.41 13.74 12,541,186 -0.05(-0.33%)
Apr 29, 2002 14.15 14.15 13.72 13.78 8,615,694 -0.33(-2.31%)
Apr 26, 2002 14.60 14.60 14.08 14.11 7,158,362 -0.52(-3.54%)
Apr 25, 2002 14.64 14.69 14.48 14.63 698,655 -0.02(-0.12%)
Apr 24, 2002 14.68 14.80 14.61 14.64 2,081,358 -0.04(-0.27%)
Apr 23, 2002 14.80 14.94 14.68 14.68 2,947,691 -0.14(-0.95%)
Apr 22, 2002 14.86 14.87 14.72 14.82 3,113,146 -0.10(-0.70%)
Apr 19, 2002 14.80 14.95 14.77 14.93 4,933,779 +0.18(+1.24%)
Apr 18, 2002 14.72 14.83 14.65 14.74 2,100,730 +0.02(+0.13%)
Apr 17, 2002 14.73 14.79 14.68 14.72 2,048,331 -0.04(-0.30%)
Apr 16, 2002 14.58 14.83 14.57 14.77 3,521,859 +0.25(+1.74%)
Apr 15, 2002 14.75 14.89 14.52 14.52 3,925,174 -0.31(-2.12%)
Apr 12, 2002 14.69 14.85 14.61 14.83 3,214,133 +0.14(+0.95%)
Apr 11, 2002 14.88 14.91 14.69 14.69 3,654,286 -0.20(-1.32%)
Apr 10, 2002 14.77 14.94 14.75 14.89 2,464,666 +0.16(+1.07%)
Apr 09, 2002 14.60 14.81 14.59 14.73 2,976,908 +0.14(+0.98%)
Apr 08, 2002 14.33 14.60 14.26 14.59 3,179,518 +0.09(+0.64%)
Apr 05, 2002 14.41 14.63 14.41 14.49 4,194,792 +0.09(+0.62%)
Apr 04, 2002 14.52 14.55 14.35 14.40 8,122,824 -0.17(-1.20%)
Apr 03, 2002 14.71 14.78 14.48 14.58 3,661,908 -0.08(-0.52%)
Apr 02, 2002 14.81 14.81 14.60 14.65 2,187,744 -0.16(-1.05%)
Apr 01, 2002 14.71 14.84 14.65 14.81 1,890,181 -0.05(-0.35%)
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%)
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.