Skip to main content

Omnicom Group (NY: OMC )

103.88 +1.27 (+1.24%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.51 13.70 13.47 13.60 5,048,540 -0.41(-2.96%)
May 28, 2002 14.28 14.28 13.98 14.02 2,908,919 -0.18(-1.28%)
May 27, 2002 14.03 14.34 13.98 14.20 4,065,565 +0.00(+0.00%)
May 24, 2002 14.03 14.34 13.98 14.20 4,065,565 +0.21(+1.50%)
May 23, 2002 13.83 14.00 13.75 13.99 4,269,717 +0.32(+2.30%)
May 22, 2002 13.49 13.69 13.49 13.67 2,608,566 +0.06(+0.42%)
May 21, 2002 14.00 14.01 13.55 13.62 6,044,215 -0.26(-1.89%)
May 20, 2002 14.11 14.11 13.79 13.88 4,757,394 -0.26(-1.83%)
May 17, 2002 14.11 14.24 13.97 14.14 5,604,797 -0.19(-1.30%)
May 16, 2002 14.38 14.52 14.24 14.32 3,882,051 -0.05(-0.36%)
May 15, 2002 14.18 14.48 14.17 14.37 4,524,350 +0.05(+0.32%)
May 14, 2002 13.91 14.35 13.90 14.33 4,961,863 +0.55(+3.99%)
May 13, 2002 13.76 13.81 13.58 13.78 2,786,682 +0.18(+1.34%)
May 10, 2002 13.86 13.88 13.55 13.60 2,785,412 -0.24(-1.71%)
May 09, 2002 13.86 13.90 13.66 13.83 4,622,775 -0.03(-0.20%)
May 08, 2002 13.59 13.89 13.57 13.86 6,265,828 +0.41(+3.07%)
May 07, 2002 13.42 13.57 13.33 13.45 5,229,197 +0.16(+1.20%)
May 06, 2002 13.72 13.78 13.26 13.29 5,233,324 -0.41(-3.01%)
May 03, 2002 13.86 13.86 13.66 13.70 4,064,930 -0.12(-0.90%)
May 02, 2002 14.09 14.09 13.79 13.83 4,840,261 -0.19(-1.34%)
May 01, 2002 13.81 14.06 13.72 14.01 8,188,281 +0.28(+2.01%)
Apr 30, 2002 13.79 13.90 13.41 13.74 12,538,325 -0.05(-0.33%)
Apr 29, 2002 14.15 14.15 13.72 13.78 8,613,729 -0.33(-2.31%)
Apr 26, 2002 14.60 14.60 14.08 14.11 7,156,729 -0.52(-3.54%)
Apr 25, 2002 14.65 14.69 14.49 14.63 698,496 -0.02(-0.12%)
Apr 24, 2002 14.69 14.80 14.61 14.65 2,080,883 -0.04(-0.27%)
Apr 23, 2002 14.80 14.95 14.69 14.69 2,947,019 -0.14(-0.95%)
Apr 22, 2002 14.87 14.87 14.72 14.83 3,112,435 -0.10(-0.70%)
Apr 19, 2002 14.80 14.95 14.77 14.93 4,932,653 +0.18(+1.24%)
Apr 18, 2002 14.73 14.83 14.65 14.75 2,100,251 +0.02(+0.13%)
Apr 17, 2002 14.73 14.80 14.68 14.73 2,047,864 -0.04(-0.30%)
Apr 16, 2002 14.58 14.83 14.57 14.77 3,521,056 +0.25(+1.73%)
Apr 15, 2002 14.76 14.90 14.52 14.52 3,924,278 -0.31(-2.12%)
Apr 12, 2002 14.69 14.85 14.61 14.83 3,213,400 +0.14(+0.95%)
Apr 11, 2002 14.88 14.92 14.69 14.69 3,653,452 -0.20(-1.32%)
Apr 10, 2002 14.77 14.94 14.76 14.89 2,464,104 +0.16(+1.07%)
Apr 09, 2002 14.61 14.81 14.59 14.73 2,976,229 +0.14(+0.98%)
Apr 08, 2002 14.33 14.60 14.26 14.59 3,178,792 +0.09(+0.64%)
Apr 05, 2002 14.42 14.63 14.42 14.50 4,193,835 +0.09(+0.62%)
Apr 04, 2002 14.52 14.56 14.35 14.41 8,120,971 -0.17(-1.20%)
Apr 03, 2002 14.71 14.79 14.49 14.58 3,661,072 -0.08(-0.52%)
Apr 02, 2002 14.81 14.81 14.61 14.66 2,187,245 -0.16(-1.05%)
Apr 01, 2002 14.71 14.84 14.66 14.81 1,889,749 -0.05(-0.35%)
Mar 29, 2002 14.80 14.95 14.74 14.87 1,972,616 +0.00(+0.00%)
Mar 28, 2002 14.80 14.95 14.74 14.87 1,968,489 +0.07(+0.49%)
Mar 27, 2002 14.65 14.84 14.57 14.79 3,322,302 +0.26(+1.81%)
Mar 26, 2002 14.79 14.87 14.49 14.53 5,416,203 -0.18(-1.25%)
Mar 25, 2002 15.03 15.03 14.70 14.71 2,132,636 -0.32(-2.12%)
Mar 22, 2002 15.00 15.05 14.84 15.03 3,421,044 +0.04(+0.25%)
Mar 21, 2002 15.12 15.12 14.81 15.00 3,679,805 -0.18(-1.17%)
Mar 20, 2002 14.99 15.20 14.97 15.17 3,563,283 +0.04(+0.27%)
Mar 19, 2002 14.95 15.19 14.91 15.13 4,082,393 +0.25(+1.65%)
Mar 18, 2002 14.76 14.91 14.70 14.89 3,210,225 +0.12(+0.81%)
Mar 15, 2002 14.50 14.83 14.42 14.77 4,044,293 +0.27(+1.87%)
Mar 14, 2002 14.54 14.59 14.45 14.50 2,221,535 -0.10(-0.70%)
Mar 13, 2002 14.65 14.68 14.42 14.60 3,039,411 -0.18(-1.19%)
Mar 12, 2002 14.68 14.87 14.61 14.77 2,307,260 +0.03(+0.21%)
Mar 11, 2002 14.75 14.85 14.59 14.74 3,607,415 -0.01(-0.09%)
Mar 08, 2002 14.50 14.81 14.48 14.76 5,526,692 +0.37(+2.59%)
Mar 07, 2002 14.80 14.80 14.31 14.38 6,482,680 -0.27(-1.85%)
Mar 06, 2002 14.49 14.85 14.45 14.65 9,041,081 -0.31(-2.10%)
Mar 05, 2002 15.31 15.31 14.95 14.97 7,039,572 -0.34(-2.22%)
Mar 04, 2002 14.88 15.33 14.79 15.31 6,183,596 +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.