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

Omnicom Group (NY: OMC )

95.25 +0.18 (+0.19%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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 (%)
Sep 30, 2002 9.039 9.189 8.704 9.008 10,862,529 -0.03(-0.32%)
Sep 27, 2002 9.814 9.814 8.963 9.037 10,802,882 -0.77(-7.90%)
Sep 26, 2002 9.502 9.819 9.461 9.812 370,861 +0.31(+3.29%)
Sep 25, 2002 9.063 9.591 9.063 9.500 1,637,971 +0.44(+4.84%)
Sep 24, 2002 8.942 9.183 8.922 9.062 5,620,404 -0.06(-0.62%)
Sep 23, 2002 9.303 9.303 8.922 9.118 7,412,282 -0.33(-3.53%)
Sep 20, 2002 9.189 9.578 8.992 9.452 7,899,965 +0.26(+2.85%)
Sep 19, 2002 9.659 9.672 9.188 9.189 8,288,751 -0.66(-6.67%)
Sep 18, 2002 9.772 9.869 9.631 9.846 4,610,424 -0.09(-0.94%)
Sep 17, 2002 10.03 10.10 9.874 9.940 4,548,614 +0.03(+0.26%)
Sep 16, 2002 9.998 10.05 9.788 9.914 5,584,245 -0.07(-0.66%)
Sep 13, 2002 10.17 10.22 9.911 9.981 6,789,853 -0.32(-3.09%)
Sep 12, 2002 10.32 10.47 10.19 10.30 7,382,922 -0.02(-0.20%)
Sep 11, 2002 10.18 10.35 10.18 10.32 4,357,003 +0.14(+1.35%)
Sep 10, 2002 9.940 10.23 9.901 10.18 4,006,848 +0.19(+1.94%)
Sep 09, 2002 9.659 10.03 9.510 9.989 4,348,967 +0.28(+2.90%)
Sep 06, 2002 9.545 9.817 9.545 9.707 4,820,579 +0.32(+3.36%)
Sep 05, 2002 9.206 9.521 9.117 9.392 6,534,577 +0.10(+1.10%)
Sep 04, 2002 9.076 9.319 9.044 9.290 7,410,737 +0.23(+2.54%)
Sep 03, 2002 9.562 9.571 9.044 9.060 6,464,731 -0.73(-7.44%)
Aug 30, 2002 9.667 9.990 9.634 9.788 4,348,658 -0.04(-0.41%)
Aug 29, 2002 9.610 9.919 9.494 9.828 3,950,291 +0.21(+2.19%)
Aug 28, 2002 9.707 9.788 9.513 9.618 4,783,802 -0.26(-2.64%)
Aug 27, 2002 10.35 10.47 9.736 9.879 5,032,897 -0.46(-4.44%)
Aug 26, 2002 10.07 10.41 9.926 10.34 4,955,944 +0.38(+3.82%)
Aug 23, 2002 10.32 10.43 9.896 9.958 6,642,127 -0.54(-5.15%)
Aug 22, 2002 9.950 10.56 9.877 10.50 6,832,811 +0.49(+4.88%)
Aug 21, 2002 10.52 10.65 9.893 10.01 8,818,156 -0.48(-4.58%)
Aug 20, 2002 10.27 10.55 10.09 10.49 7,754,402 +0.60(+6.02%)
Aug 16, 2002 9.481 9.932 9.345 9.895 7,389,721 +0.40(+4.17%)
Aug 15, 2002 9.149 9.667 9.034 9.498 8,909,635 +0.38(+4.15%)
Aug 14, 2002 8.579 9.173 8.251 9.120 13,028,359 +0.54(+6.30%)
Aug 13, 2002 9.020 9.087 8.579 8.579 9,980,497 -0.70(-7.50%)
Aug 12, 2002 8.939 9.354 8.859 9.275 5,124,995 +0.75(+8.79%)
Aug 07, 2002 8.817 8.955 8.332 8.526 10,780,631 -0.10(-1.13%)
Aug 06, 2002 9.458 8.761 8.123 8.623 14,238,913 +0.99(+12.90%)
Aug 05, 2002 8.089 8.348 7.604 7.638 11,964,296 -0.58(-7.05%)
Aug 02, 2002 8.497 8.550 7.728 8.217 11,573,965 -0.28(-3.31%)
Aug 01, 2002 8.518 8.623 8.259 8.499 8,707,516 -0.13(-1.46%)
Jul 31, 2002 8.979 9.076 8.512 8.625 7,977,537 -0.43(-4.70%)
Jul 30, 2002 8.688 9.228 8.623 9.050 10,033,654 +0.21(+2.40%)
Jul 29, 2002 8.283 8.908 8.266 8.838 9,199,216 +0.77(+9.54%)
Jul 26, 2002 8.170 8.266 7.936 8.068 6,665,924 -0.00(-0.06%)
Jul 25, 2002 8.204 8.437 7.855 8.073 10,113,080 -0.17(-2.08%)
Jul 24, 2002 7.559 8.411 7.361 8.245 10,379,482 +0.69(+9.08%)
Jul 23, 2002 7.879 7.984 7.555 7.559 7,244,467 -0.20(-2.63%)
Jul 22, 2002 8.126 8.249 7.652 7.762 7,585,042 -0.32(-4.00%)
Jul 19, 2002 8.008 8.235 7.887 8.086 7,343,982 -0.24(-2.91%)
Jul 17, 2002 8.656 8.769 8.025 8.329 10,368,356 -0.16(-1.83%)
Jul 12, 2002 8.002 8.639 7.782 8.484 13,797,279 +0.49(+6.18%)
Jul 11, 2002 7.442 8.004 7.426 7.991 13,940,987 +0.45(+5.94%)
Jul 10, 2002 7.830 7.843 7.444 7.542 13,325,358 -0.06(-0.81%)
Jul 09, 2002 7.695 8.008 7.523 7.604 16,422,668 -0.09(-1.18%)
Jul 08, 2002 7.245 7.861 7.183 7.695 15,497,987 +0.45(+6.21%)
Jul 05, 2002 7.078 7.267 7.028 7.245 3,983,051 +0.30(+4.38%)
Jul 04, 2002 6.779 7.054 6.755 6.941 12,200,411 +0.00(+0.00%)
Jul 03, 2002 6.779 7.054 6.755 6.941 12,200,411 +0.16(+2.36%)
Jul 02, 2002 6.591 6.965 6.274 6.780 19,360,198 +0.19(+2.87%)
Jul 01, 2002 7.458 7.703 6.496 6.591 15,415,161 -0.82(-11.05%)
Jun 28, 2002 7.034 7.766 6.795 7.410 19,317,550 +0.24(+3.39%)
Jun 27, 2002 7.539 7.897 5.905 7.167 56,907,128 -0.73(-9.24%)
Jun 26, 2002 7.604 8.008 7.345 7.897 17,626,732 +0.01(+0.08%)
Jun 25, 2002 8.332 8.471 7.733 7.890 14,571,761 -0.69(-8.05%)
Jun 21, 2002 8.615 8.753 8.565 8.581 8,417,317 -0.09(-1.08%)
Jun 20, 2002 9.052 9.075 8.626 8.675 10,767,341 -0.34(-3.73%)
Jun 19, 2002 9.320 9.343 8.963 9.011 17,923,112 -0.36(-3.80%)
Jun 18, 2002 9.015 9.537 8.800 9.367 20,109,030 +0.31(+3.39%)
Jun 17, 2002 9.141 9.246 8.824 9.060 18,027,262 +0.15(+1.73%)
Jun 14, 2002 8.736 9.141 8.372 8.906 26,670,494 -1.17(-11.61%)
Jun 12, 2002 11.49 11.73 8.334 10.08 96,590,528 -2.47(-19.70%)
Jun 11, 2002 12.82 12.91 12.50 12.55 9,240,320 +0.09(+0.71%)
Jun 10, 2002 12.09 12.90 12.07 12.46 22,214,596 +0.70(+5.94%)
Jun 07, 2002 12.05 12.21 11.70 11.76 27,967,890 -0.46(-3.75%)
Jun 06, 2002 12.93 13.01 12.08 12.22 20,455,168 -0.78(-6.03%)
Jun 05, 2002 13.23 13.23 12.95 13.00 10,326,325 -0.97(-6.95%)
May 31, 2002 13.88 14.07 13.84 13.97 4,914,222 -0.43(-2.96%)
May 28, 2002 14.67 14.67 14.36 14.40 2,831,526 -0.19(-1.28%)
May 27, 2002 14.42 14.73 14.36 14.59 3,957,399 +0.00(+0.00%)
May 24, 2002 14.42 14.73 14.36 14.59 3,957,399 +0.22(+1.50%)
May 23, 2002 14.20 14.38 14.13 14.37 4,156,119 +0.32(+2.30%)
May 22, 2002 13.86 14.07 13.86 14.05 2,539,164 +0.06(+0.42%)
May 21, 2002 14.38 14.39 13.92 13.99 5,883,406 -0.27(-1.90%)
May 20, 2002 14.50 14.50 14.16 14.26 4,630,822 -0.27(-1.83%)
May 17, 2002 14.50 14.63 14.35 14.52 5,455,679 -0.19(-1.30%)
May 16, 2002 14.77 14.92 14.63 14.71 3,778,768 -0.05(-0.36%)
May 15, 2002 14.57 14.88 14.56 14.77 4,403,978 +0.05(+0.32%)
May 14, 2002 14.29 14.74 14.28 14.72 4,829,851 +0.56(+3.99%)
May 13, 2002 14.14 14.19 13.96 14.16 2,712,541 +0.19(+1.34%)
May 10, 2002 14.24 14.26 13.92 13.97 2,711,305 -0.24(-1.71%)
May 09, 2002 14.24 14.28 14.03 14.21 4,499,784 -0.03(-0.21%)
May 08, 2002 13.96 14.27 13.95 14.24 6,099,124 +0.42(+3.07%)
May 07, 2002 13.78 13.94 13.70 13.82 5,090,072 +0.16(+1.20%)
May 06, 2002 14.09 14.15 13.62 13.65 5,094,089 -0.42(-3.01%)
May 03, 2002 14.23 14.24 14.04 14.08 3,956,781 -0.13(-0.90%)
May 02, 2002 14.47 14.48 14.17 14.20 4,711,484 -0.19(-1.34%)
May 01, 2002 14.19 14.44 14.09 14.40 7,970,428 +0.28(+2.01%)
Apr 30, 2002 14.17 14.28 13.78 14.11 12,204,738 -0.05(-0.33%)
Apr 29, 2002 14.54 14.54 14.10 14.16 8,384,557 -0.33(-2.31%)
Apr 26, 2002 15.00 15.00 14.46 14.50 6,966,321 -0.53(-3.54%)
Apr 25, 2002 15.05 15.09 14.88 15.03 679,912 -0.02(-0.12%)
Apr 24, 2002 15.09 15.21 15.01 15.05 2,025,521 -0.04(-0.27%)
Apr 23, 2002 15.21 15.36 15.09 15.09 2,868,612 -0.14(-0.95%)
Apr 22, 2002 15.27 15.28 15.13 15.23 3,029,628 -0.11(-0.70%)
Apr 19, 2002 15.21 15.36 15.18 15.34 4,801,418 +0.19(+1.24%)
Apr 18, 2002 15.13 15.24 15.05 15.15 2,044,373 +0.02(+0.13%)
Apr 17, 2002 15.13 15.20 15.08 15.13 1,993,379 -0.05(-0.30%)
Apr 16, 2002 14.98 15.24 14.97 15.18 3,427,377 +0.26(+1.74%)
Apr 15, 2002 15.16 15.30 14.92 14.92 3,819,872 -0.32(-2.12%)
Apr 12, 2002 15.10 15.25 15.01 15.24 3,127,906 +0.14(+0.95%)
Apr 11, 2002 15.29 15.32 15.09 15.10 3,556,251 -0.20(-1.32%)
Apr 10, 2002 15.18 15.35 15.16 15.30 2,398,545 +0.16(+1.07%)
Apr 09, 2002 15.01 15.22 14.99 15.14 2,897,045 +0.15(+0.98%)
Apr 08, 2002 14.72 15.00 14.65 14.99 3,094,220 +0.10(+0.64%)
Apr 05, 2002 14.81 15.03 14.81 14.89 4,082,256 +0.09(+0.62%)
Apr 04, 2002 14.92 14.95 14.74 14.80 7,904,910 -0.18(-1.20%)
Apr 03, 2002 15.11 15.19 14.88 14.98 3,563,668 -0.08(-0.52%)
Apr 02, 2002 15.22 15.22 15.01 15.06 2,129,053 -0.16(-1.05%)
Apr 01, 2002 15.11 15.25 15.06 15.22 1,839,472 -0.05(-0.35%)
Mar 29, 2002 15.20 15.35 15.14 15.27 1,920,134 +0.00(+0.00%)
Mar 28, 2002 15.20 15.35 15.14 15.27 1,916,117 +0.07(+0.49%)
Mar 27, 2002 15.05 15.24 14.97 15.20 3,233,911 +0.27(+1.81%)
Mar 26, 2002 15.19 15.27 14.89 14.93 5,272,103 -0.19(-1.25%)
Mar 25, 2002 15.44 15.44 15.10 15.12 2,075,896 -0.33(-2.12%)
Mar 22, 2002 15.41 15.47 15.24 15.44 3,330,026 +0.04(+0.25%)
Mar 21, 2002 15.53 15.53 15.22 15.41 3,581,902 -0.18(-1.17%)
Mar 20, 2002 15.40 15.61 15.37 15.59 3,468,480 +0.04(+0.27%)
Mar 19, 2002 15.35 15.61 15.31 15.55 3,973,779 +0.25(+1.65%)
Mar 18, 2002 15.16 15.32 15.11 15.29 3,124,816 +0.12(+0.81%)
Mar 15, 2002 14.89 15.24 14.81 15.17 3,936,693 +0.28(+1.87%)
Mar 14, 2002 14.93 14.98 14.85 14.89 2,162,430 -0.11(-0.70%)
Mar 13, 2002 15.05 15.08 14.81 15.00 2,958,546 -0.18(-1.19%)
Mar 12, 2002 15.08 15.28 15.01 15.18 2,245,874 +0.03(+0.21%)
Mar 11, 2002 15.15 15.25 14.99 15.15 3,511,439 -0.01(-0.09%)
Mar 08, 2002 14.90 15.22 14.87 15.16 5,379,653 +0.38(+2.59%)
Mar 07, 2002 15.20 15.20 14.70 14.78 6,310,206 -0.28(-1.85%)
Mar 06, 2002 14.88 15.25 14.84 15.05 8,800,540 -0.32(-2.10%)
Mar 05, 2002 15.73 15.73 15.36 15.38 6,852,281 -0.35(-2.22%)
Mar 04, 2002 15.29 15.75 15.19 15.73 6,019,080 +0.44(+2.86%)
Mar 01, 2002 15.20 15.29 14.72 15.29 16,658,165 +0.16(+1.04%)
Feb 28, 2002 15.04 15.33 14.99 15.13 7,067,072 +0.22(+1.48%)
Feb 27, 2002 15.00 15.24 14.83 14.91 7,269,809 +0.02(+0.14%)
Feb 26, 2002 14.56 14.92 14.54 14.89 5,799,962 +0.37(+2.52%)
Feb 25, 2002 14.46 14.56 14.38 14.53 4,467,952 +0.09(+0.62%)
Feb 22, 2002 14.09 14.55 14.04 14.44 4,441,992 +0.32(+2.26%)
Feb 21, 2002 14.23 14.27 14.09 14.12 2,394,219 -0.09(-0.60%)
Feb 20, 2002 14.12 14.23 13.95 14.20 4,407,687 +0.26(+1.86%)
Feb 19, 2002 14.07 14.15 13.71 13.95 5,387,688 -0.16(-1.12%)
Feb 18, 2002 14.33 14.43 14.07 14.10 4,315,281 +0.00(+0.00%)
Feb 15, 2002 14.33 14.43 14.07 14.10 4,284,376 -0.21(-1.49%)
Feb 14, 2002 14.23 14.48 14.08 14.32 4,396,561 +0.16(+1.13%)
Feb 13, 2002 13.80 14.24 13.71 14.16 5,015,900 +0.35(+2.51%)
Feb 12, 2002 13.94 13.98 13.75 13.81 4,357,930 -0.27(-1.92%)
Feb 11, 2002 13.99 14.11 13.94 14.08 1,999,869 +0.15(+1.06%)
Feb 08, 2002 13.87 13.99 13.80 13.93 2,732,939 +0.08(+0.55%)
Feb 07, 2002 13.76 14.08 13.71 13.86 3,470,953 +0.04(+0.26%)
Feb 06, 2002 13.77 13.93 13.54 13.82 5,522,125 +0.06(+0.40%)
Feb 05, 2002 14.01 14.01 13.63 13.77 6,288,881 -0.25(-1.76%)
Feb 04, 2002 14.28 14.28 13.87 14.01 5,398,196 -0.29(-2.00%)
Feb 01, 2002 14.14 14.32 13.94 14.30 4,208,040 +0.17(+1.17%)
Jan 31, 2002 13.91 14.24 13.85 14.14 6,078,417 +0.28(+2.04%)
Jan 30, 2002 13.88 14.03 13.69 13.85 4,288,084 -0.05(-0.38%)
Jan 29, 2002 14.24 14.28 13.90 13.91 3,293,248 -0.29(-2.06%)
Jan 28, 2002 14.19 14.35 14.16 14.20 2,484,462 +0.01(+0.06%)
Jan 25, 2002 14.18 14.23 14.07 14.19 2,303,667 -0.03(-0.20%)
Jan 24, 2002 14.03 14.32 14.03 14.22 92,715 +0.22(+1.55%)
Jan 23, 2002 14.08 14.11 13.98 14.00 1,892,938 -0.14(-1.00%)
Jan 22, 2002 14.29 14.39 14.09 14.14 3,237,310 +0.07(+0.48%)
Jan 21, 2002 14.08 14.11 13.95 14.08 2,670,510 +0.00(+0.00%)
Jan 18, 2002 14.08 14.11 13.95 14.08 2,670,510 -0.12(-0.82%)
Jan 17, 2002 13.99 14.23 13.82 14.19 3,108,745 +0.20(+1.45%)
Jan 16, 2002 14.26 14.32 13.93 13.99 4,231,837 -0.41(-2.86%)
Jan 15, 2002 14.44 14.50 14.27 14.40 4,471,970 -0.00(-0.02%)
Jan 14, 2002 14.38 14.51 14.22 14.41 3,486,714 +0.02(+0.16%)
Jan 11, 2002 14.54 14.60 14.37 14.38 1,918,589 -0.15(-1.06%)
Jan 10, 2002 14.60 14.61 14.43 14.54 2,600,665 +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.