Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.93 12.13 11.86 11.95 4,322,138 +0.12(+1.05%)
Jul 30, 2003 12.00 12.01 11.71 11.83 6,536,376 -0.19(-1.58%)
Jul 29, 2003 11.71 12.12 11.69 12.01 5,151,202 +0.14(+1.20%)
Jul 28, 2003 11.75 12.01 11.69 11.87 4,502,356 +0.05(+0.46%)
Jul 25, 2003 11.59 11.86 11.56 11.82 2,816,098 +0.22(+1.93%)
Jul 24, 2003 11.70 11.78 11.58 11.59 2,552,108 +0.04(+0.31%)
Jul 23, 2003 11.52 11.61 11.37 11.56 3,759,537 +0.01(+0.06%)
Jul 22, 2003 11.48 11.60 11.26 11.55 5,085,050 -0.03(-0.27%)
Jul 21, 2003 11.73 11.76 11.50 11.58 3,333,258 -0.14(-1.19%)
Jul 18, 2003 11.62 11.76 11.61 11.72 2,124,593 +0.11(+0.90%)
Jul 17, 2003 11.68 11.75 11.57 11.62 3,689,984 -0.06(-0.53%)
Jul 16, 2003 11.87 11.94 11.63 11.68 3,726,152 -0.11(-0.93%)
Jul 15, 2003 12.05 12.05 11.70 11.79 4,083,805 -0.21(-1.78%)
Jul 14, 2003 11.96 12.20 11.92 12.00 3,507,603 +0.04(+0.31%)
Jul 11, 2003 11.74 11.98 11.74 11.96 4,612,094 +0.29(+2.49%)
Jul 10, 2003 11.89 11.89 11.54 11.67 4,351,814 -0.21(-1.78%)
Jul 09, 2003 11.67 11.93 11.61 11.89 6,612,420 +0.22(+1.91%)
Jul 08, 2003 11.62 11.71 11.59 11.66 4,410,238 -0.03(-0.25%)
Jul 07, 2003 11.68 11.73 11.60 11.69 4,008,689 +0.05(+0.46%)
Jul 03, 2003 11.58 11.73 11.50 11.64 2,066,787 -0.04(-0.35%)
Jul 02, 2003 11.68 11.70 11.53 11.68 4,087,824 -0.01(-0.05%)
Jul 01, 2003 11.60 11.72 11.43 11.68 4,222,601 +0.09(+0.75%)
Jun 30, 2003 11.53 11.66 11.50 11.60 5,321,529 -0.03(-0.29%)
Jun 27, 2003 11.75 11.83 11.60 11.63 3,226,302 -0.12(-1.01%)
Jun 26, 2003 11.68 11.85 11.68 11.75 3,903,587 +0.04(+0.30%)
Jun 25, 2003 11.87 12.00 11.68 11.71 6,460,642 -0.16(-1.32%)
Jun 24, 2003 11.78 11.96 11.76 11.87 4,764,182 +0.04(+0.33%)
Jun 23, 2003 12.08 12.08 11.76 11.83 6,572,853 -0.28(-2.32%)
Jun 20, 2003 11.97 12.14 11.95 12.11 6,289,079 +0.22(+1.89%)
Jun 19, 2003 12.10 12.15 11.87 11.89 5,831,270 -0.28(-2.33%)
Jun 18, 2003 12.11 12.36 12.01 12.17 4,752,745 +0.04(+0.31%)
Jun 17, 2003 12.14 12.23 12.08 12.13 3,799,104 -0.04(-0.29%)
Jun 16, 2003 11.81 12.19 11.79 12.17 5,178,096 +0.38(+3.21%)
Jun 13, 2003 11.82 11.86 11.69 11.79 4,323,066 -0.03(-0.23%)
Jun 12, 2003 11.81 11.86 11.66 11.82 3,677,929 +0.03(+0.23%)
Jun 11, 2003 11.68 11.79 11.57 11.79 6,202,834 +0.06(+0.52%)
Jun 10, 2003 11.58 11.75 11.48 11.73 4,260,623 +0.22(+1.94%)
Jun 09, 2003 11.65 11.69 11.47 11.51 7,122,780 -0.21(-1.81%)
Jun 06, 2003 11.73 11.95 11.62 11.72 7,683,836 +0.11(+0.93%)
Jun 05, 2003 11.46 11.61 11.37 11.61 4,875,157 +0.14(+1.24%)
Jun 04, 2003 11.26 11.52 11.26 11.47 7,776,572 +0.19(+1.72%)
Jun 03, 2003 11.39 11.39 11.18 11.27 12,703,353 -0.33(-2.86%)
Jun 02, 2003 11.69 11.84 11.38 11.61 8,726,503 +0.31(+2.78%)
May 30, 2003 11.02 11.30 11.02 11.29 4,758,309 +0.28(+2.51%)
May 29, 2003 11.00 11.19 10.93 11.02 6,850,753 +0.10(+0.93%)
May 28, 2003 11.00 11.04 10.83 10.91 3,563,245 -0.12(-1.07%)
May 27, 2003 10.62 11.05 10.57 11.03 5,025,390 +0.41(+3.88%)
May 23, 2003 10.85 10.85 10.57 10.62 4,745,326 -0.23(-2.09%)
May 22, 2003 10.59 10.90 10.59 10.85 4,254,750 +0.26(+2.46%)
May 21, 2003 10.34 10.58 10.31 10.58 4,360,778 +0.22(+2.07%)
May 20, 2003 10.55 10.60 10.26 10.37 5,691,238 -0.14(-1.32%)
May 19, 2003 10.72 10.79 10.49 10.51 4,541,924 -0.32(-2.96%)
May 16, 2003 11.01 11.01 10.80 10.83 4,797,258 -0.19(-1.76%)
May 15, 2003 10.87 11.02 10.85 11.02 3,883,804 +0.22(+2.01%)
May 14, 2003 10.92 10.94 10.76 10.81 3,899,569 -0.10(-0.88%)
May 13, 2003 10.91 11.02 10.78 10.90 4,883,503 -0.05(-0.49%)
May 12, 2003 10.69 11.00 10.57 10.96 4,742,853 +0.25(+2.36%)
May 09, 2003 10.43 10.71 10.39 10.70 4,866,811 +0.27(+2.59%)
May 08, 2003 10.39 10.54 10.32 10.43 5,631,887 -0.15(-1.38%)
May 07, 2003 10.35 10.75 10.31 10.58 8,986,784 +0.16(+1.49%)
May 06, 2003 10.03 10.48 10.03 10.42 6,283,206 +0.36(+3.60%)
May 05, 2003 10.17 10.26 10.04 10.06 3,696,167 -0.11(-1.08%)
May 02, 2003 9.867 10.17 9.859 10.17 3,733,880 +0.22(+2.24%)
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.