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

Omnicom Group (NY: OMC )

91.16 +1.08 (+1.20%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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 (%)
Oct 31, 2002 9.502 9.526 9.205 9.250 5,897,923 -0.25(-2.64%)
Oct 30, 2002 9.582 9.646 9.393 9.500 6,965,487 -0.06(-0.60%)
Oct 29, 2002 9.367 9.703 9.155 9.558 12,028,861 +0.19(+2.06%)
Oct 28, 2002 9.662 9.703 9.229 9.366 7,697,237 -0.25(-2.62%)
Oct 25, 2002 9.499 9.683 9.430 9.617 6,781,693 +0.13(+1.34%)
Oct 24, 2002 10.16 10.16 9.349 9.491 13,607,310 -0.69(-6.74%)
Oct 23, 2002 10.08 10.18 9.719 10.18 6,367,066 +0.10(+0.96%)
Oct 22, 2002 9.855 10.42 9.683 10.08 9,984,385 +0.19(+1.88%)
Oct 21, 2002 9.462 10.02 9.313 9.894 7,553,317 +0.38(+4.03%)
Oct 18, 2002 9.285 9.550 9.053 9.510 10,244,811 +0.23(+2.44%)
Oct 17, 2002 9.757 9.630 9.134 9.284 19,066,932 -0.47(-4.84%)
Oct 16, 2002 9.829 9.829 9.550 9.756 5,639,366 -0.07(-0.73%)
Oct 15, 2002 9.550 9.853 9.550 9.828 9,504,962 +0.58(+6.28%)
Oct 14, 2002 9.000 9.406 8.924 9.247 5,028,172 +0.25(+2.75%)
Oct 11, 2002 8.988 9.205 8.878 9.000 9,468,203 +0.21(+2.39%)
Oct 10, 2002 8.274 8.860 8.234 8.789 8,974,451 +0.52(+6.33%)
Oct 09, 2002 8.131 8.419 7.969 8.266 8,461,385 +0.13(+1.64%)
Oct 08, 2002 8.290 8.330 7.744 8.133 1,090,304 -0.08(-0.94%)
Oct 07, 2002 8.279 8.488 8.202 8.210 6,527,496 -0.15(-1.82%)
Oct 04, 2002 8.394 8.579 8.186 8.362 8,072,613 +0.13(+1.56%)
Oct 03, 2002 8.391 8.659 8.186 8.234 12,686,782 -0.16(-1.87%)
Oct 02, 2002 9.072 9.073 8.330 8.391 14,625,655 -0.71(-7.80%)
Oct 01, 2002 8.951 9.171 8.590 9.101 7,195,697 +0.16(+1.83%)
Sep 30, 2002 8.967 9.117 8.635 8.937 10,949,148 -0.03(-0.32%)
Sep 27, 2002 9.736 9.736 8.892 8.966 10,889,026 -0.77(-7.90%)
Sep 26, 2002 9.427 9.741 9.386 9.735 373,818 +0.31(+3.29%)
Sep 25, 2002 8.992 9.515 8.992 9.425 1,651,032 +0.43(+4.84%)
Sep 24, 2002 8.871 9.110 8.852 8.990 5,665,221 -0.06(-0.62%)
Sep 23, 2002 9.229 9.229 8.852 9.046 7,471,388 -0.33(-3.53%)
Sep 20, 2002 9.117 9.502 8.921 9.377 7,962,960 +0.26(+2.85%)
Sep 19, 2002 9.582 9.595 9.115 9.117 8,354,846 -0.65(-6.67%)
Sep 18, 2002 9.695 9.791 9.555 9.768 4,647,189 -0.09(-0.94%)
Sep 17, 2002 9.951 10.02 9.796 9.861 4,584,885 +0.03(+0.26%)
Sep 16, 2002 9.919 9.975 9.711 9.836 5,628,774 -0.07(-0.66%)
Sep 13, 2002 10.09 10.14 9.833 9.902 6,843,996 -0.32(-3.09%)
Sep 12, 2002 10.24 10.38 10.11 10.22 7,441,794 -0.02(-0.20%)
Sep 11, 2002 10.10 10.27 10.10 10.24 4,391,746 +0.14(+1.35%)
Sep 10, 2002 9.861 10.15 9.823 10.10 4,038,799 +0.19(+1.94%)
Sep 09, 2002 9.582 9.951 9.435 9.910 4,383,646 +0.28(+2.90%)
Sep 06, 2002 9.470 9.739 9.470 9.630 4,859,019 +0.31(+3.36%)
Sep 05, 2002 9.133 9.446 9.044 9.317 6,586,684 +0.10(+1.10%)
Sep 04, 2002 9.004 9.245 8.972 9.216 7,469,831 +0.23(+2.54%)
Sep 03, 2002 9.486 9.496 8.972 8.988 6,516,282 -0.72(-7.44%)
Aug 30, 2002 9.590 9.911 9.558 9.711 4,383,335 -0.04(-0.41%)
Aug 29, 2002 9.534 9.841 9.418 9.751 3,981,791 +0.21(+2.19%)
Aug 28, 2002 9.630 9.711 9.438 9.542 4,821,949 -0.26(-2.64%)
Aug 27, 2002 10.27 10.39 9.659 9.800 5,073,030 -0.46(-4.44%)
Aug 26, 2002 9.991 10.33 9.847 10.26 4,995,463 +0.38(+3.82%)
Aug 23, 2002 10.24 10.34 9.818 9.879 6,695,092 -0.54(-5.15%)
Aug 22, 2002 9.871 10.48 9.799 10.42 6,887,297 +0.48(+4.88%)
Aug 21, 2002 10.43 10.56 9.815 9.930 8,888,473 -0.48(-4.58%)
Aug 20, 2002 10.19 10.46 10.01 10.41 7,816,236 +0.59(+6.02%)
Aug 16, 2002 9.406 9.853 9.271 9.817 7,448,648 +0.39(+4.17%)
Aug 15, 2002 9.077 9.590 8.963 9.423 8,980,681 +0.38(+4.15%)
Aug 14, 2002 8.512 9.101 8.186 9.048 13,132,249 +0.54(+6.30%)
Aug 13, 2002 8.948 9.016 8.512 8.512 10,060,083 -0.69(-7.50%)
Aug 12, 2002 8.868 9.280 8.789 9.202 5,165,862 +0.74(+8.79%)
Aug 07, 2002 8.748 8.884 8.266 8.459 10,866,597 -0.10(-1.13%)
Aug 06, 2002 9.383 8.691 8.059 8.555 14,352,455 +0.98(+12.90%)
Aug 05, 2002 8.025 8.282 7.544 7.577 12,059,701 -0.57(-7.05%)
Aug 02, 2002 8.430 8.483 7.667 8.152 11,666,257 -0.28(-3.31%)
Aug 01, 2002 8.451 8.555 8.194 8.431 8,776,950 -0.13(-1.46%)
Jul 31, 2002 8.908 9.004 8.444 8.557 8,041,150 -0.42(-4.70%)
Jul 30, 2002 8.619 9.155 8.555 8.979 10,113,663 +0.21(+2.40%)
Jul 29, 2002 8.218 8.837 8.200 8.768 9,272,571 +0.76(+9.54%)
Jul 26, 2002 8.106 8.200 7.873 8.004 6,719,078 -0.00(-0.06%)
Jul 25, 2002 8.139 8.370 7.793 8.009 10,193,723 -0.17(-2.08%)
Jul 24, 2002 7.499 8.345 7.303 8.179 10,462,249 +0.68(+9.08%)
Jul 23, 2002 7.817 7.921 7.496 7.499 7,302,235 -0.20(-2.63%)
Jul 22, 2002 8.062 8.184 7.592 7.701 7,645,526 -0.32(-4.00%)
Jul 19, 2002 7.945 8.170 7.825 8.022 7,402,543 -0.24(-2.91%)
Jul 17, 2002 8.587 8.699 7.961 8.263 10,451,035 -0.15(-1.83%)
Jul 12, 2002 7.939 8.571 7.720 8.417 13,907,300 +0.49(+6.18%)
Jul 11, 2002 7.383 7.940 7.367 7.927 14,052,154 +0.44(+5.94%)
Jul 10, 2002 7.768 7.781 7.385 7.483 13,431,615 -0.06(-0.81%)
Jul 09, 2002 7.634 7.945 7.464 7.544 16,553,624 -0.09(-1.18%)
Jul 08, 2002 7.187 7.799 7.126 7.634 15,621,570 +0.45(+6.21%)
Jul 05, 2002 7.022 7.210 6.972 7.187 4,014,812 +0.30(+4.38%)
Jul 04, 2002 6.725 6.998 6.701 6.886 12,297,699 +0.00(+0.00%)
Jul 03, 2002 6.725 6.998 6.701 6.886 12,297,699 +0.16(+2.36%)
Jul 02, 2002 6.539 6.910 6.224 6.727 19,514,580 +0.19(+2.87%)
Jul 01, 2002 7.399 7.642 6.444 6.539 15,538,084 -0.81(-11.05%)
Jun 28, 2002 6.979 7.704 6.741 7.351 19,471,590 +0.24(+3.39%)
Jun 27, 2002 7.480 7.834 5.858 7.110 57,360,912 -0.72(-9.24%)
Jun 26, 2002 7.544 7.945 7.287 7.834 17,767,288 +0.01(+0.08%)
Jun 25, 2002 8.266 8.404 7.672 7.828 14,687,958 -0.69(-8.05%)
Jun 21, 2002 8.547 8.683 8.497 8.513 8,484,437 -0.09(-1.08%)
Jun 20, 2002 8.980 9.003 8.558 8.606 10,853,201 -0.33(-3.73%)
Jun 19, 2002 9.247 9.269 8.892 8.940 18,066,032 -0.35(-3.80%)
Jun 18, 2002 8.943 9.462 8.730 9.293 20,269,382 +0.30(+3.39%)
Jun 17, 2002 9.069 9.173 8.754 8.988 18,171,012 +0.15(+1.73%)
Jun 14, 2002 8.667 9.069 8.306 8.836 26,883,168 -1.16(-11.61%)
Jun 12, 2002 11.40 11.64 8.268 9.996 97,360,752 -2.45(-19.70%)
Jun 11, 2002 12.72 12.81 12.40 12.45 9,314,003 +0.09(+0.71%)
Jun 10, 2002 12.00 12.80 11.97 12.36 22,391,736 +0.69(+5.94%)
Jun 07, 2002 11.96 12.11 11.60 11.67 28,190,910 -0.45(-3.75%)
Jun 06, 2002 12.82 12.90 11.98 12.12 20,618,278 -0.78(-6.03%)
Jun 05, 2002 13.12 13.13 12.85 12.90 10,408,669 -0.96(-6.95%)
May 31, 2002 13.77 13.96 13.73 13.86 4,953,408 -0.42(-2.95%)
May 28, 2002 14.55 14.55 14.25 14.29 2,854,105 -0.18(-1.28%)
May 27, 2002 14.30 14.61 14.25 14.47 3,988,956 +0.00(+0.00%)
May 24, 2002 14.30 14.61 14.25 14.47 3,988,956 +0.21(+1.50%)
May 23, 2002 14.09 14.27 14.02 14.26 4,189,261 +0.32(+2.30%)
May 22, 2002 13.75 13.95 13.75 13.94 2,559,411 +0.06(+0.42%)
May 21, 2002 14.27 14.28 13.81 13.88 5,930,321 -0.27(-1.90%)
May 20, 2002 14.38 14.38 14.05 14.15 4,667,749 -0.26(-1.83%)
May 17, 2002 14.38 14.51 14.24 14.41 5,499,184 -0.19(-1.30%)
May 16, 2002 14.65 14.80 14.51 14.60 3,808,900 -0.05(-0.36%)
May 15, 2002 14.45 14.76 14.45 14.65 4,439,096 +0.05(+0.32%)
May 14, 2002 14.18 14.62 14.16 14.60 4,868,365 +0.56(+3.99%)
May 13, 2002 14.03 14.08 13.85 14.04 2,734,172 +0.19(+1.34%)
May 10, 2002 14.12 14.15 13.81 13.86 2,732,925 -0.24(-1.71%)
May 09, 2002 14.13 14.16 13.92 14.10 4,535,666 -0.03(-0.20%)
May 08, 2002 13.85 14.15 13.84 14.13 6,147,759 +0.42(+3.07%)
May 07, 2002 13.68 13.83 13.59 13.71 5,130,661 +0.16(+1.20%)
May 06, 2002 13.98 14.04 13.51 13.55 5,134,710 -0.42(-3.01%)
May 03, 2002 14.12 14.12 13.93 13.97 3,988,333 -0.13(-0.90%)
May 02, 2002 14.36 14.36 14.06 14.09 4,749,054 -0.19(-1.34%)
May 01, 2002 14.08 14.33 13.98 14.28 8,033,985 +0.28(+2.01%)
Apr 30, 2002 14.06 14.16 13.67 14.00 12,302,060 -0.05(-0.33%)
Apr 29, 2002 14.42 14.42 13.99 14.05 8,451,417 -0.33(-2.31%)
Apr 26, 2002 14.88 14.88 14.35 14.38 7,021,871 -0.53(-3.54%)
Apr 25, 2002 14.93 14.97 14.77 14.91 685,334 -0.02(-0.12%)
Apr 24, 2002 14.97 15.09 14.89 14.93 2,041,672 -0.04(-0.27%)
Apr 23, 2002 15.09 15.24 14.97 14.97 2,891,487 -0.14(-0.95%)
Apr 22, 2002 15.15 15.16 15.01 15.11 3,053,786 -0.11(-0.70%)
Apr 19, 2002 15.09 15.24 15.06 15.22 4,839,705 +0.19(+1.24%)
Apr 18, 2002 15.01 15.11 14.94 15.03 2,060,675 +0.02(+0.13%)
Apr 17, 2002 15.02 15.08 14.96 15.01 2,009,275 -0.04(-0.30%)
Apr 16, 2002 14.86 15.12 14.85 15.06 3,454,707 +0.26(+1.74%)
Apr 15, 2002 15.04 15.18 14.80 14.80 3,850,332 -0.32(-2.12%)
Apr 12, 2002 14.98 15.13 14.89 15.12 3,152,848 +0.14(+0.95%)
Apr 11, 2002 15.17 15.20 14.98 14.98 3,584,609 -0.20(-1.32%)
Apr 10, 2002 15.06 15.23 15.04 15.18 2,417,672 +0.16(+1.07%)
Apr 09, 2002 14.89 15.10 14.87 15.02 2,920,146 +0.15(+0.98%)
Apr 08, 2002 14.61 14.88 14.53 14.87 3,118,893 +0.09(+0.64%)
Apr 05, 2002 14.69 14.91 14.69 14.78 4,114,808 +0.09(+0.62%)
Apr 04, 2002 14.80 14.84 14.63 14.68 7,967,944 -0.18(-1.20%)
Apr 03, 2002 14.99 15.07 14.77 14.86 3,592,085 -0.08(-0.52%)
Apr 02, 2002 15.10 15.10 14.89 14.94 2,146,030 -0.16(-1.05%)
Apr 01, 2002 14.99 15.13 14.94 15.10 1,854,140 -0.05(-0.35%)
Mar 29, 2002 15.08 15.23 15.02 15.15 1,935,446 +0.00(+0.00%)
Mar 28, 2002 15.08 15.23 15.02 15.15 1,931,396 +0.07(+0.49%)
Mar 27, 2002 14.93 15.12 14.85 15.08 3,259,698 +0.27(+1.81%)
Mar 26, 2002 15.07 15.15 14.77 14.81 5,314,143 -0.19(-1.25%)
Mar 25, 2002 15.32 15.32 14.98 15.00 2,092,449 -0.32(-2.12%)
Mar 22, 2002 15.28 15.34 15.12 15.32 3,356,580 +0.04(+0.25%)
Mar 21, 2002 15.41 15.41 15.10 15.28 3,610,465 -0.18(-1.17%)
Mar 20, 2002 15.28 15.49 15.25 15.46 3,496,139 +0.04(+0.27%)
Mar 19, 2002 15.23 15.49 15.19 15.42 4,005,466 +0.25(+1.65%)
Mar 18, 2002 15.04 15.20 14.99 15.17 3,149,733 +0.12(+0.81%)
Mar 15, 2002 14.78 15.12 14.69 15.05 3,968,085 +0.28(+1.87%)
Mar 14, 2002 14.81 14.87 14.73 14.77 2,179,674 -0.10(-0.70%)
Mar 13, 2002 14.93 14.96 14.69 14.88 2,982,138 -0.18(-1.19%)
Mar 12, 2002 14.96 15.16 14.89 15.06 2,263,783 +0.03(+0.21%)
Mar 11, 2002 15.03 15.13 14.87 15.03 3,539,439 -0.01(-0.09%)
Mar 08, 2002 14.78 15.10 14.75 15.04 5,422,551 +0.38(+2.59%)
Mar 07, 2002 15.08 15.08 14.58 14.66 6,360,524 -0.28(-1.85%)
Mar 06, 2002 14.77 15.13 14.73 14.94 8,870,716 -0.32(-2.10%)
Mar 05, 2002 15.60 15.60 15.24 15.26 6,906,922 -0.35(-2.22%)
Mar 04, 2002 15.17 15.63 15.07 15.60 6,067,076 +0.43(+2.86%)
Mar 01, 2002 15.08 15.17 14.61 15.17 16,791,000 +0.16(+1.04%)
Feb 28, 2002 14.92 15.21 14.87 15.01 7,123,426 +0.22(+1.48%)
Feb 27, 2002 14.88 15.12 14.72 14.80 7,327,780 +0.02(+0.14%)
Feb 26, 2002 14.45 14.81 14.43 14.77 5,846,212 +0.36(+2.52%)
Feb 25, 2002 14.34 14.44 14.27 14.41 4,503,580 +0.09(+0.62%)
Feb 22, 2002 13.97 14.43 13.93 14.32 4,477,413 +0.32(+2.26%)
Feb 21, 2002 14.12 14.16 13.98 14.01 2,413,310 -0.09(-0.60%)
Feb 20, 2002 14.00 14.12 13.84 14.09 4,442,834 +0.26(+1.86%)
Feb 19, 2002 13.96 14.03 13.60 13.84 5,430,650 -0.16(-1.12%)
Feb 18, 2002 14.22 14.31 13.96 13.99 4,349,691 +0.00(+0.00%)
Feb 15, 2002 14.22 14.31 13.96 13.99 4,318,540 -0.21(-1.49%)
Feb 14, 2002 14.12 14.36 13.97 14.20 4,431,620 +0.16(+1.13%)
Feb 13, 2002 13.69 14.12 13.60 14.05 5,055,897 +0.34(+2.51%)
Feb 12, 2002 13.83 13.87 13.64 13.70 4,392,680 -0.27(-1.92%)
Feb 11, 2002 13.88 14.00 13.83 13.97 2,015,817 +0.15(+1.06%)
Feb 08, 2002 13.76 13.88 13.69 13.82 2,754,732 +0.08(+0.55%)
Feb 07, 2002 13.65 13.96 13.61 13.75 3,498,631 +0.04(+0.26%)
Feb 06, 2002 13.66 13.82 13.43 13.71 5,566,159 +0.05(+0.40%)
Feb 05, 2002 13.90 13.90 13.52 13.66 6,339,029 -0.24(-1.76%)
Feb 04, 2002 14.16 14.17 13.76 13.90 5,441,242 -0.28(-2.00%)
Feb 01, 2002 14.03 14.20 13.83 14.19 4,241,595 +0.16(+1.17%)
Jan 31, 2002 13.80 14.12 13.74 14.02 6,126,887 +0.28(+2.04%)
Jan 30, 2002 13.77 13.92 13.58 13.74 4,322,278 -0.05(-0.38%)
Jan 29, 2002 14.13 14.17 13.79 13.80 3,319,509 -0.29(-2.06%)
Jan 28, 2002 14.08 14.24 14.04 14.09 2,504,273 +0.01(+0.06%)
Jan 25, 2002 14.07 14.12 13.96 14.08 2,322,036 -0.03(-0.20%)
Jan 24, 2002 13.92 14.20 13.92 14.11 93,454 +0.21(+1.55%)
Jan 23, 2002 13.96 14.00 13.87 13.89 1,908,032 -0.14(-0.99%)
Jan 22, 2002 14.18 14.28 13.98 14.03 3,263,125 +0.07(+0.48%)
Jan 21, 2002 13.97 14.00 13.84 13.96 2,691,805 +0.00(+0.00%)
Jan 18, 2002 13.97 14.00 13.84 13.96 2,691,805 -0.12(-0.82%)
Jan 17, 2002 13.88 14.12 13.71 14.08 3,133,534 +0.20(+1.45%)
Jan 16, 2002 14.15 14.20 13.82 13.88 4,265,582 -0.41(-2.86%)
Jan 15, 2002 14.32 14.39 14.16 14.29 4,507,630 -0.00(-0.02%)
Jan 14, 2002 14.27 14.40 14.11 14.29 3,514,518 +0.02(+0.16%)
Jan 11, 2002 14.42 14.49 14.26 14.27 1,933,888 -0.15(-1.06%)
Jan 10, 2002 14.48 14.49 14.32 14.42 2,621,403 +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.