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

Omnicom Group (NY: OMC )

102.30 -0.90 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 8.738 8.833 8.283 8.393 8,197,453 -0.41(-4.70%)
Jul 30, 2002 8.455 8.981 8.392 8.807 10,310,252 +0.21(+2.40%)
Jul 29, 2002 8.061 8.669 8.044 8.601 9,452,811 +0.75(+9.54%)
Jul 26, 2002 7.951 8.044 7.723 7.852 6,849,683 -0.00(-0.06%)
Jul 25, 2002 7.984 8.211 7.644 7.857 10,391,867 -0.17(-2.08%)
Jul 24, 2002 7.356 8.186 7.164 8.023 10,665,613 +0.67(+9.08%)
Jul 23, 2002 7.668 7.770 7.353 7.356 7,444,175 -0.20(-2.63%)
Jul 22, 2002 7.908 8.028 7.447 7.554 7,794,138 -0.31(-4.00%)
Jul 19, 2002 7.794 8.014 7.675 7.869 7,546,433 -0.24(-2.91%)
Jul 17, 2002 8.423 8.534 7.809 8.105 10,654,181 -0.15(-1.83%)
Jul 12, 2002 7.787 8.408 7.573 8.256 14,177,628 +0.48(+6.18%)
Jul 11, 2002 7.242 7.789 7.227 7.776 14,325,298 +0.44(+5.94%)
Jul 10, 2002 7.620 7.633 7.244 7.340 13,692,697 -0.06(-0.81%)
Jul 09, 2002 7.488 7.794 7.321 7.400 16,875,392 -0.09(-1.18%)
Jul 08, 2002 7.050 7.650 6.991 7.488 15,925,220 +0.44(+6.21%)
Jul 05, 2002 6.888 7.072 6.839 7.050 4,092,851 +0.30(+4.38%)
Jul 04, 2002 6.597 6.865 6.573 6.754 12,536,740 +0.00(+0.00%)
Jul 03, 2002 6.597 6.865 6.573 6.754 12,536,740 +0.16(+2.36%)
Jul 02, 2002 6.414 6.778 6.106 6.599 19,893,902 +0.18(+2.87%)
Jul 01, 2002 7.258 7.496 6.321 6.414 15,840,111 -0.80(-11.05%)
Jun 28, 2002 6.846 7.557 6.613 7.211 19,850,076 +0.24(+3.39%)
Jun 27, 2002 7.337 7.685 5.747 6.975 58,475,888 -0.71(-9.24%)
Jun 26, 2002 7.400 7.794 7.148 7.685 18,112,646 +0.01(+0.08%)
Jun 25, 2002 8.108 8.244 7.526 7.679 14,973,460 -0.67(-8.05%)
Jun 21, 2002 8.384 8.518 8.335 8.351 8,649,357 -0.09(-1.08%)
Jun 20, 2002 8.809 8.831 8.395 8.442 11,064,164 -0.33(-3.73%)
Jun 19, 2002 9.070 9.092 8.722 8.770 18,417,198 -0.35(-3.80%)
Jun 18, 2002 8.773 9.281 8.563 9.116 20,663,376 +0.30(+3.39%)
Jun 17, 2002 8.896 8.998 8.587 8.817 18,524,218 +0.15(+1.73%)
Jun 14, 2002 8.502 8.896 8.148 8.667 27,405,720 -1.14(-11.61%)
Jun 12, 2002 11.18 11.41 8.110 9.806 99,253,240 -2.41(-19.70%)
Jun 11, 2002 12.48 12.56 12.16 12.21 9,495,047 +0.09(+0.71%)
Jun 10, 2002 11.77 12.56 11.75 12.12 22,826,984 +0.68(+5.94%)
Jun 07, 2002 11.73 11.88 11.38 11.44 28,738,882 -0.45(-3.75%)
Jun 06, 2002 12.58 12.66 11.75 11.89 21,019,054 -0.76(-6.03%)
Jun 05, 2002 12.87 12.88 12.61 12.65 10,610,991 -0.94(-6.95%)
May 31, 2002 13.51 13.69 13.47 13.60 5,049,692 -0.41(-2.96%)
May 28, 2002 14.27 14.28 13.97 14.01 2,909,583 -0.18(-1.28%)
May 27, 2002 14.03 14.34 13.97 14.19 4,066,493 +0.00(+0.00%)
May 24, 2002 14.03 14.34 13.97 14.19 4,066,493 +0.21(+1.50%)
May 23, 2002 13.82 14.00 13.75 13.98 4,270,691 +0.31(+2.30%)
May 22, 2002 13.49 13.69 13.49 13.67 2,609,161 +0.06(+0.42%)
May 21, 2002 14.00 14.00 13.55 13.61 6,045,594 -0.26(-1.89%)
May 20, 2002 14.11 14.11 13.78 13.88 4,758,480 -0.26(-1.83%)
May 17, 2002 14.11 14.23 13.97 14.13 5,606,076 -0.19(-1.30%)
May 16, 2002 14.37 14.52 14.23 14.32 3,882,937 -0.05(-0.36%)
May 15, 2002 14.18 14.48 14.17 14.37 4,525,383 +0.05(+0.32%)
May 14, 2002 13.91 14.34 13.89 14.33 4,962,995 +0.55(+3.99%)
May 13, 2002 13.76 13.81 13.58 13.78 2,787,318 +0.18(+1.34%)
May 10, 2002 13.86 13.88 13.55 13.59 2,786,048 -0.24(-1.71%)
May 09, 2002 13.86 13.89 13.66 13.83 4,623,830 -0.03(-0.20%)
May 08, 2002 13.59 13.88 13.57 13.86 6,267,258 +0.41(+3.07%)
May 07, 2002 13.41 13.56 13.33 13.45 5,230,390 +0.16(+1.20%)
May 06, 2002 13.71 13.77 13.26 13.29 5,234,518 -0.41(-3.01%)
May 03, 2002 13.85 13.86 13.66 13.70 4,065,858 -0.12(-0.90%)
May 02, 2002 14.08 14.09 13.79 13.82 4,841,366 -0.19(-1.34%)
May 01, 2002 13.81 14.05 13.71 14.01 8,190,149 +0.28(+2.01%)
Apr 30, 2002 13.79 13.89 13.41 13.74 12,541,186 -0.05(-0.33%)
Apr 29, 2002 14.15 14.15 13.72 13.78 8,615,694 -0.33(-2.31%)
Apr 26, 2002 14.60 14.60 14.08 14.11 7,158,362 -0.52(-3.54%)
Apr 25, 2002 14.64 14.69 14.48 14.63 698,655 -0.02(-0.12%)
Apr 24, 2002 14.68 14.80 14.61 14.64 2,081,358 -0.04(-0.27%)
Apr 23, 2002 14.80 14.94 14.68 14.68 2,947,691 -0.14(-0.95%)
Apr 22, 2002 14.86 14.87 14.72 14.82 3,113,146 -0.10(-0.70%)
Apr 19, 2002 14.80 14.95 14.77 14.93 4,933,779 +0.18(+1.24%)
Apr 18, 2002 14.72 14.83 14.65 14.74 2,100,730 +0.02(+0.13%)
Apr 17, 2002 14.73 14.79 14.68 14.72 2,048,331 -0.04(-0.30%)
Apr 16, 2002 14.58 14.83 14.57 14.77 3,521,859 +0.25(+1.74%)
Apr 15, 2002 14.75 14.89 14.52 14.52 3,925,174 -0.31(-2.12%)
Apr 12, 2002 14.69 14.85 14.61 14.83 3,214,133 +0.14(+0.95%)
Apr 11, 2002 14.88 14.91 14.69 14.69 3,654,286 -0.20(-1.32%)
Apr 10, 2002 14.77 14.94 14.75 14.89 2,464,666 +0.16(+1.07%)
Apr 09, 2002 14.60 14.81 14.59 14.73 2,976,908 +0.14(+0.98%)
Apr 08, 2002 14.33 14.60 14.26 14.59 3,179,518 +0.09(+0.64%)
Apr 05, 2002 14.41 14.63 14.41 14.49 4,194,792 +0.09(+0.62%)
Apr 04, 2002 14.52 14.55 14.35 14.40 8,122,824 -0.17(-1.20%)
Apr 03, 2002 14.71 14.78 14.48 14.58 3,661,908 -0.08(-0.52%)
Apr 02, 2002 14.81 14.81 14.60 14.65 2,187,744 -0.16(-1.05%)
Apr 01, 2002 14.71 14.84 14.65 14.81 1,890,181 -0.05(-0.35%)
Mar 29, 2002 14.80 14.94 14.74 14.86 1,973,067 +0.00(+0.00%)
Mar 28, 2002 14.80 14.94 14.74 14.86 1,968,938 +0.07(+0.49%)
Mar 27, 2002 14.64 14.83 14.57 14.79 3,323,060 +0.26(+1.81%)
Mar 26, 2002 14.78 14.86 14.49 14.53 5,417,439 -0.18(-1.25%)
Mar 25, 2002 15.03 15.03 14.70 14.71 2,133,122 -0.32(-2.12%)
Mar 22, 2002 14.99 15.05 14.83 15.03 3,421,824 +0.04(+0.25%)
Mar 21, 2002 15.11 15.12 14.81 14.99 3,680,644 -0.18(-1.17%)
Mar 20, 2002 14.99 15.19 14.96 15.17 3,564,096 +0.04(+0.27%)
Mar 19, 2002 14.94 15.19 14.90 15.13 4,083,324 +0.25(+1.65%)
Mar 18, 2002 14.75 14.91 14.70 14.88 3,210,957 +0.12(+0.81%)
Mar 15, 2002 14.49 14.83 14.41 14.76 4,045,216 +0.27(+1.87%)
Mar 14, 2002 14.53 14.58 14.45 14.49 2,222,042 -0.10(-0.70%)
Mar 13, 2002 14.64 14.67 14.41 14.60 3,040,104 -0.18(-1.19%)
Mar 12, 2002 14.67 14.87 14.61 14.77 2,307,786 +0.03(+0.21%)
Mar 11, 2002 14.74 14.85 14.59 14.74 3,608,238 -0.01(-0.09%)
Mar 08, 2002 14.50 14.81 14.47 14.75 5,527,954 +0.37(+2.59%)
Mar 07, 2002 14.79 14.79 14.30 14.38 6,484,159 -0.27(-1.85%)
Mar 06, 2002 14.48 14.84 14.45 14.65 9,043,144 -0.31(-2.10%)
Mar 05, 2002 15.31 15.31 14.95 14.97 7,041,178 -0.34(-2.22%)
Mar 04, 2002 14.88 15.33 14.78 15.31 6,185,007 +0.43(+2.86%)
Mar 01, 2002 14.79 14.88 14.33 14.88 17,117,380 +0.15(+1.04%)
Feb 28, 2002 14.63 14.92 14.59 14.73 7,261,890 +0.21(+1.48%)
Feb 27, 2002 14.60 14.83 14.43 14.51 7,470,216 +0.02(+0.14%)
Feb 26, 2002 14.17 14.52 14.15 14.49 5,959,850 +0.36(+2.52%)
Feb 25, 2002 14.07 14.17 14.00 14.14 4,591,120 +0.09(+0.62%)
Feb 22, 2002 13.71 14.16 13.67 14.05 4,564,444 +0.31(+2.26%)
Feb 21, 2002 13.85 13.89 13.71 13.74 2,460,220 -0.08(-0.60%)
Feb 20, 2002 13.74 13.85 13.57 13.82 4,529,194 +0.25(+1.86%)
Feb 19, 2002 13.70 13.77 13.34 13.57 5,536,210 -0.15(-1.12%)
Feb 18, 2002 13.95 14.04 13.69 13.73 4,434,240 +0.00(+0.00%)
Feb 15, 2002 13.95 14.04 13.69 13.73 4,402,483 -0.21(-1.49%)
Feb 14, 2002 13.85 14.09 13.70 13.93 4,517,761 +0.16(+1.13%)
Feb 13, 2002 13.43 13.86 13.34 13.78 5,154,173 +0.34(+2.51%)
Feb 12, 2002 13.56 13.61 13.38 13.44 4,478,065 -0.26(-1.92%)
Feb 11, 2002 13.62 13.73 13.57 13.70 2,055,000 +0.14(+1.06%)
Feb 08, 2002 13.49 13.62 13.43 13.56 2,808,278 +0.07(+0.55%)
Feb 07, 2002 13.39 13.70 13.35 13.49 3,566,637 +0.03(+0.26%)
Feb 06, 2002 13.40 13.56 13.17 13.45 5,674,354 +0.05(+0.40%)
Feb 05, 2002 13.64 13.64 13.27 13.40 6,462,247 -0.24(-1.75%)
Feb 04, 2002 13.89 13.90 13.50 13.64 5,547,008 -0.28(-2.00%)
Feb 01, 2002 13.76 13.93 13.56 13.92 4,324,043 +0.16(+1.17%)
Jan 31, 2002 13.53 13.85 13.48 13.76 6,245,981 +0.28(+2.04%)
Jan 30, 2002 13.51 13.65 13.32 13.48 4,406,294 -0.05(-0.38%)
Jan 29, 2002 13.86 13.90 13.53 13.53 3,384,033 -0.28(-2.06%)
Jan 28, 2002 13.81 13.97 13.78 13.82 2,552,951 +0.01(+0.06%)
Jan 25, 2002 13.80 13.85 13.70 13.81 2,367,172 -0.03(-0.21%)
Jan 24, 2002 13.66 13.93 13.66 13.84 95,271 +0.21(+1.55%)
Jan 23, 2002 13.70 13.73 13.60 13.63 1,945,120 -0.14(-1.00%)
Jan 22, 2002 13.91 14.00 13.71 13.76 3,326,553 +0.07(+0.48%)
Jan 21, 2002 13.71 13.74 13.57 13.70 2,744,128 +0.00(+0.00%)
Jan 18, 2002 13.71 13.74 13.57 13.70 2,744,128 -0.11(-0.82%)
Jan 17, 2002 13.62 13.85 13.45 13.81 3,194,444 +0.20(+1.45%)
Jan 16, 2002 13.88 13.93 13.55 13.61 4,348,496 -0.40(-2.86%)
Jan 15, 2002 14.05 14.12 13.89 14.02 4,595,248 -0.00(-0.02%)
Jan 14, 2002 14.00 14.12 13.84 14.02 3,582,833 +0.02(+0.16%)
Jan 11, 2002 14.15 14.21 13.99 14.00 1,971,479 -0.15(-1.06%)
Jan 10, 2002 14.21 14.22 14.05 14.15 2,672,357 +0.08(+0.56%)
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.