Skip to main content

Omnicom Group (NY: OMC )

103.90 +1.29 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.72 11.00 10.72 10.99 4,888,366 +0.27(+2.51%)
May 29, 2003 10.71 10.89 10.64 10.72 7,038,002 +0.10(+0.93%)
May 28, 2003 10.71 10.75 10.54 10.62 3,660,638 -0.12(-1.07%)
May 27, 2003 10.34 10.75 10.29 10.74 5,162,747 +0.40(+3.88%)
May 23, 2003 10.56 10.56 10.28 10.34 4,875,028 -0.22(-2.09%)
May 22, 2003 10.31 10.61 10.31 10.56 4,371,043 +0.25(+2.46%)
May 21, 2003 10.06 10.30 10.03 10.30 4,479,970 +0.21(+2.07%)
May 20, 2003 10.27 10.32 9.985 10.09 5,846,795 -0.14(-1.32%)
May 19, 2003 10.44 10.50 10.21 10.23 4,666,067 -0.31(-2.96%)
May 16, 2003 10.72 10.72 10.51 10.54 4,928,380 -0.19(-1.76%)
May 15, 2003 10.58 10.73 10.56 10.73 3,989,958 +0.21(+2.01%)
May 14, 2003 10.63 10.65 10.48 10.52 4,006,154 -0.09(-0.88%)
May 13, 2003 10.62 10.73 10.50 10.61 5,016,982 -0.05(-0.49%)
May 12, 2003 10.41 10.71 10.29 10.66 4,872,488 +0.25(+2.36%)
May 09, 2003 10.16 10.43 10.12 10.42 4,999,833 +0.26(+2.59%)
May 08, 2003 10.12 10.26 10.04 10.16 5,785,821 -0.14(-1.38%)
May 07, 2003 10.07 10.46 10.04 10.30 9,232,416 +0.15(+1.49%)
May 06, 2003 9.762 10.20 9.762 10.15 6,454,943 +0.35(+3.60%)
May 05, 2003 9.902 9.991 9.769 9.793 3,797,193 -0.11(-1.08%)
May 02, 2003 9.604 9.903 9.596 9.900 3,835,937 +0.22(+2.24%)
May 01, 2003 9.691 9.746 9.492 9.683 5,967,471 -0.06(-0.65%)
Apr 30, 2003 9.936 9.936 9.667 9.746 8,170,460 -0.19(-1.90%)
Apr 29, 2003 9.965 10.05 9.832 9.935 7,897,984 -0.03(-0.30%)
Apr 28, 2003 9.784 9.990 9.777 9.965 6,282,502 +0.18(+1.85%)
Apr 25, 2003 10.08 10.08 9.680 9.784 5,690,232 -0.20(-2.03%)
Apr 24, 2003 9.933 10.08 9.806 9.987 4,089,993 +0.05(+0.54%)
Apr 23, 2003 9.829 10.08 9.829 9.933 4,575,559 +0.11(+1.07%)
Apr 22, 2003 9.525 9.858 9.455 9.828 7,205,997 +0.27(+2.83%)
Apr 21, 2003 9.691 9.710 9.497 9.557 4,080,148 -0.11(-1.19%)
Apr 17, 2003 9.466 9.703 9.401 9.672 6,614,998 +0.21(+2.18%)
Apr 16, 2003 9.529 9.769 9.420 9.466 6,531,160 -0.19(-1.92%)
Apr 15, 2003 9.324 9.683 9.324 9.651 7,162,173 +0.16(+1.69%)
Apr 14, 2003 9.318 9.510 9.242 9.491 5,205,619 +0.29(+3.13%)
Apr 11, 2003 9.242 9.415 9.151 9.203 6,312,671 -0.13(-1.38%)
Apr 10, 2003 8.995 9.381 8.878 9.332 8,302,569 +0.33(+3.67%)
Apr 09, 2003 9.132 9.340 8.996 9.001 7,187,261 -0.06(-0.64%)
Apr 08, 2003 9.327 9.327 9.053 9.059 6,359,989 -0.27(-2.87%)
Apr 07, 2003 9.085 9.540 9.085 9.327 7,721,097 +0.24(+2.69%)
Apr 04, 2003 9.072 9.108 8.935 9.083 5,514,616 +0.01(+0.12%)
Apr 03, 2003 8.982 9.226 8.943 9.072 6,540,687 +0.14(+1.52%)
Apr 02, 2003 8.833 9.004 8.804 8.937 5,942,701 +0.33(+3.86%)
Apr 01, 2003 8.529 8.677 8.368 8.604 5,379,013 +0.08(+0.89%)
Mar 31, 2003 8.557 8.606 8.346 8.529 5,568,603 -0.21(-2.41%)
Mar 28, 2003 8.719 8.819 8.589 8.740 4,155,730 +0.01(+0.14%)
Mar 27, 2003 8.778 8.820 8.691 8.727 7,472,757 -0.19(-2.08%)
Mar 26, 2003 8.880 9.014 8.801 8.913 4,647,012 -0.02(-0.19%)
Mar 25, 2003 8.806 9.066 8.762 8.930 4,769,595 +0.13(+1.43%)
Mar 24, 2003 9.014 9.069 8.677 8.804 8,447,064 -0.50(-5.35%)
Mar 21, 2003 8.841 9.365 8.741 9.302 9,851,997 +0.61(+7.03%)
Mar 20, 2003 8.463 8.722 8.296 8.691 6,993,543 +0.20(+2.30%)
Mar 19, 2003 8.581 8.872 8.318 8.496 7,232,356 -0.08(-0.97%)
Mar 18, 2003 8.644 8.696 8.513 8.579 6,079,892 -0.02(-0.20%)
Mar 17, 2003 8.047 8.609 7.932 8.597 7,807,159 +0.55(+6.83%)
Mar 14, 2003 8.208 8.208 7.872 8.047 8,334,644 -0.16(-1.96%)
Mar 13, 2003 7.754 8.296 7.754 8.208 12,185,507 +0.57(+7.48%)
Mar 12, 2003 7.581 7.712 7.321 7.636 9,561,737 -0.08(-1.06%)
Mar 11, 2003 7.872 7.934 7.686 7.718 6,138,960 -0.14(-1.74%)
Mar 10, 2003 7.920 8.022 7.805 7.855 6,641,992 -0.20(-2.54%)
Mar 07, 2003 7.542 8.116 7.535 8.060 13,425,303 +0.34(+4.43%)
Mar 06, 2003 7.921 8.069 7.652 7.718 15,140,185 -0.48(-5.88%)
Mar 05, 2003 8.187 8.289 8.148 8.200 5,312,005 +0.02(+0.21%)
Mar 04, 2003 8.266 8.297 8.157 8.182 6,735,040 -0.04(-0.44%)
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.