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

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 8.575 8.647 8.455 8.571 12,196,085 +0.12(+1.40%)
Feb 27, 2003 8.730 8.855 8.211 8.453 16,767,569 -0.28(-3.17%)
Feb 26, 2003 9.201 9.222 8.704 8.730 13,046,284 -0.55(-5.91%)
Feb 25, 2003 8.696 9.286 8.529 9.278 12,822,222 +0.54(+6.20%)
Feb 24, 2003 9.076 9.139 8.736 8.736 8,838,553 -0.50(-5.43%)
Feb 21, 2003 9.003 9.262 8.939 9.238 5,128,394 +0.26(+2.90%)
Feb 20, 2003 9.026 9.057 8.876 8.977 5,227,909 -0.02(-0.23%)
Feb 19, 2003 9.050 9.076 8.937 8.999 3,955,545 -0.05(-0.57%)
Feb 18, 2003 8.882 9.050 8.830 9.050 5,493,384 +0.30(+3.48%)
Feb 14, 2003 8.623 8.761 8.544 8.746 6,365,217 +0.08(+0.97%)
Feb 13, 2003 8.809 8.829 8.345 8.662 10,771,050 -0.20(-2.25%)
Feb 12, 2003 9.100 9.113 8.861 8.861 6,257,049 -0.26(-2.86%)
Feb 11, 2003 9.303 9.337 9.008 9.121 3,854,485 -0.09(-1.00%)
Feb 10, 2003 9.214 9.233 9.091 9.214 4,051,351 +0.06(+0.62%)
Feb 07, 2003 9.343 9.413 9.149 9.157 5,228,218 -0.03(-0.32%)
Feb 06, 2003 9.109 9.261 9.076 9.186 5,278,284 +0.01(+0.07%)
Feb 05, 2003 9.295 9.424 9.092 9.180 8,322,747 -0.11(-1.22%)
Feb 04, 2003 9.505 9.507 9.159 9.293 9,659,084 -0.27(-2.81%)
Feb 03, 2003 9.756 9.756 9.547 9.562 7,068,308 -0.19(-1.99%)
Jan 31, 2003 9.544 9.900 9.513 9.756 5,284,156 +0.21(+2.22%)
Jan 30, 2003 9.744 9.756 9.498 9.544 4,293,647 -0.20(-2.06%)
Jan 29, 2003 9.618 9.767 9.432 9.744 4,821,506 +0.05(+0.47%)
Jan 28, 2003 9.557 9.730 9.473 9.699 4,953,780 +0.14(+1.49%)
Jan 27, 2003 9.586 9.780 9.443 9.557 5,718,991 -0.11(-1.09%)
Jan 24, 2003 9.828 9.841 9.494 9.662 5,379,653 -0.25(-2.50%)
Jan 23, 2003 9.733 10.09 9.587 9.909 7,798,287 +0.18(+1.81%)
Jan 22, 2003 9.913 9.982 9.714 9.733 7,086,542 -0.18(-1.80%)
Jan 21, 2003 10.20 10.26 9.903 9.911 7,340,582 -0.35(-3.44%)
Jan 17, 2003 10.48 10.48 10.21 10.26 7,374,887 -0.28(-2.61%)
Jan 16, 2003 10.76 10.88 10.46 10.54 5,382,434 -0.20(-1.90%)
Jan 15, 2003 11.04 11.04 10.67 10.74 3,919,695 -0.21(-1.95%)
Jan 14, 2003 10.81 10.96 10.76 10.96 3,478,679 +0.15(+1.36%)
Jan 13, 2003 10.81 11.00 10.69 10.81 2,397,309 +0.03(+0.30%)
Jan 10, 2003 10.74 10.88 10.61 10.78 2,710,378 +0.04(+0.35%)
Jan 09, 2003 10.48 10.76 10.37 10.74 4,731,263 +0.24(+2.28%)
Jan 08, 2003 10.79 10.79 10.44 10.50 5,329,896 -0.29(-2.68%)
Jan 07, 2003 10.84 10.88 10.65 10.79 4,722,919 -0.07(-0.64%)
Jan 06, 2003 10.84 10.97 10.78 10.86 3,478,370 +0.08(+0.70%)
Jan 03, 2003 10.71 10.84 10.66 10.78 3,460,136 +0.01(+0.08%)
Jan 02, 2003 10.56 10.80 10.46 10.77 3,673,381 +0.32(+3.10%)
Dec 31, 2002 10.35 10.56 10.26 10.45 4,561,594 +0.11(+1.02%)
Dec 30, 2002 10.27 10.36 10.17 10.35 3,011,085 +0.17(+1.67%)
Dec 27, 2002 10.33 10.37 10.10 10.18 2,045,300 -0.15(-1.49%)
Dec 26, 2002 10.42 10.53 10.27 10.33 2,248,656 -0.07(-0.70%)
Dec 24, 2002 10.43 10.48 10.26 10.40 1,438,942 -0.01(-0.14%)
Dec 23, 2002 10.31 10.47 10.27 10.42 3,054,043 +0.10(+0.93%)
Dec 20, 2002 10.41 10.45 10.15 10.32 7,353,562 -0.08(-0.73%)
Dec 19, 2002 10.44 10.51 10.34 10.40 5,510,690 -0.11(-1.05%)
Dec 18, 2002 10.71 10.71 10.48 10.51 5,118,195 -0.20(-1.84%)
Dec 17, 2002 10.82 10.94 10.70 10.71 2,890,246 -0.11(-1.02%)
Dec 16, 2002 10.83 10.86 10.75 10.82 5,111,087 -0.01(-0.09%)
Dec 13, 2002 10.94 11.02 10.75 10.83 5,346,275 -0.28(-2.53%)
Dec 12, 2002 11.19 11.23 10.95 11.11 4,668,217 +0.07(+0.62%)
Dec 11, 2002 10.86 11.13 10.78 11.04 4,896,915 +0.18(+1.68%)
Dec 10, 2002 10.57 10.87 10.52 10.86 4,254,089 +0.30(+2.88%)
Dec 09, 2002 10.93 10.93 10.52 10.55 5,245,834 -0.43(-3.95%)
Dec 06, 2002 10.84 11.07 10.75 10.99 4,577,665 +0.14(+1.30%)
Dec 05, 2002 10.86 10.94 10.74 10.84 2,975,235 +0.04(+0.34%)
Dec 04, 2002 10.77 10.94 10.65 10.81 4,467,952 -0.07(-0.61%)
Dec 03, 2002 11.19 11.19 10.84 10.87 5,390,160 -0.32(-2.82%)
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.