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 (%)
Aug 30, 2002 9.592 9.913 9.560 9.713 4,382,335 -0.04(-0.41%)
Aug 29, 2002 9.536 9.843 9.421 9.753 3,980,883 +0.21(+2.19%)
Aug 28, 2002 9.633 9.713 9.440 9.544 4,820,849 -0.26(-2.64%)
Aug 27, 2002 10.27 10.39 9.661 9.803 5,071,873 -0.46(-4.44%)
Aug 26, 2002 9.994 10.33 9.849 10.26 4,994,324 +0.38(+3.82%)
Aug 23, 2002 10.24 10.35 9.820 9.881 6,693,565 -0.54(-5.15%)
Aug 22, 2002 9.873 10.48 9.801 10.42 6,885,726 +0.48(+4.88%)
Aug 21, 2002 10.44 10.56 9.817 9.933 8,886,446 -0.48(-4.58%)
Aug 20, 2002 10.19 10.47 10.01 10.41 7,814,454 +0.59(+6.02%)
Aug 16, 2002 9.408 9.856 9.273 9.819 7,446,949 +0.39(+4.17%)
Aug 15, 2002 9.079 9.592 8.965 9.425 8,978,633 +0.38(+4.15%)
Aug 14, 2002 8.514 9.103 8.188 9.050 13,129,254 +0.54(+6.30%)
Aug 13, 2002 8.950 9.018 8.514 8.514 10,057,789 -0.69(-7.50%)
Aug 12, 2002 8.870 9.283 8.791 9.204 5,164,684 +0.74(+8.79%)
Aug 07, 2002 8.750 8.886 8.268 8.461 10,864,118 -0.10(-1.13%)
Aug 06, 2002 9.385 8.693 8.061 8.557 14,349,182 +0.98(+12.90%)
Aug 05, 2002 8.027 8.284 7.545 7.579 12,056,951 -0.57(-7.05%)
Aug 02, 2002 8.432 8.485 7.669 8.154 11,663,596 -0.28(-3.31%)
Aug 01, 2002 8.453 8.557 8.196 8.433 8,774,949 -0.13(-1.46%)
Jul 31, 2002 8.910 9.006 8.446 8.559 8,039,317 -0.42(-4.70%)
Jul 30, 2002 8.621 9.157 8.557 8.981 10,111,357 +0.21(+2.40%)
Jul 29, 2002 8.220 8.839 8.202 8.770 9,270,457 +0.76(+9.54%)
Jul 26, 2002 8.107 8.202 7.875 8.006 6,717,546 -0.00(-0.06%)
Jul 25, 2002 8.141 8.372 7.794 8.011 10,191,398 -0.17(-2.08%)
Jul 24, 2002 7.501 8.347 7.305 8.181 10,459,863 +0.68(+9.08%)
Jul 23, 2002 7.818 7.923 7.497 7.501 7,300,570 -0.20(-2.63%)
Jul 22, 2002 8.064 8.186 7.594 7.703 7,643,782 -0.32(-4.00%)
Jul 19, 2002 7.947 8.172 7.826 8.024 7,400,855 -0.24(-2.91%)
Jul 17, 2002 8.589 8.701 7.963 8.265 10,448,651 -0.15(-1.83%)
Jul 12, 2002 7.940 8.573 7.722 8.419 13,904,128 +0.49(+6.18%)
Jul 11, 2002 7.385 7.942 7.369 7.929 14,048,950 +0.44(+5.94%)
Jul 10, 2002 7.770 7.783 7.387 7.484 13,428,552 -0.06(-0.81%)
Jul 09, 2002 7.635 7.947 7.465 7.545 16,549,849 -0.09(-1.18%)
Jul 08, 2002 7.189 7.801 7.128 7.635 15,618,007 +0.45(+6.21%)
Jul 05, 2002 7.024 7.212 6.974 7.189 4,013,896 +0.30(+4.38%)
Jul 04, 2002 6.727 7.000 6.703 6.887 12,294,894 +0.00(+0.00%)
Jul 03, 2002 6.727 7.000 6.703 6.887 12,294,894 +0.16(+2.36%)
Jul 02, 2002 6.540 6.911 6.226 6.728 19,510,128 +0.19(+2.87%)
Jul 01, 2002 7.401 7.643 6.446 6.540 15,534,540 -0.81(-11.05%)
Jun 28, 2002 6.980 7.706 6.743 7.353 19,467,150 +0.24(+3.39%)
Jun 27, 2002 7.481 7.836 5.860 7.112 57,347,832 -0.72(-9.24%)
Jun 26, 2002 7.545 7.947 7.289 7.836 17,763,236 +0.01(+0.08%)
Jun 25, 2002 8.268 8.406 7.674 7.830 14,684,608 -0.69(-8.05%)
Jun 21, 2002 8.549 8.685 8.499 8.515 8,482,502 -0.09(-1.08%)
Jun 20, 2002 8.982 9.005 8.560 8.608 10,850,726 -0.33(-3.73%)
Jun 19, 2002 9.249 9.271 8.894 8.942 18,061,912 -0.35(-3.80%)
Jun 18, 2002 8.945 9.464 8.732 9.295 20,264,760 +0.31(+3.39%)
Jun 17, 2002 9.071 9.175 8.756 8.990 18,166,868 +0.15(+1.73%)
Jun 14, 2002 8.669 9.071 8.308 8.838 26,877,038 -1.16(-11.61%)
Jun 12, 2002 11.40 11.64 8.270 9.999 97,338,552 -2.45(-19.70%)
Jun 11, 2002 12.72 12.81 12.40 12.45 9,311,879 +0.09(+0.71%)
Jun 10, 2002 12.00 12.80 11.98 12.36 22,386,630 +0.69(+5.94%)
Jun 07, 2002 11.96 12.11 11.61 11.67 28,184,482 -0.45(-3.75%)
Jun 06, 2002 12.83 12.91 11.98 12.12 20,613,576 -0.78(-6.03%)
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.