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

Omnicom Group (NY: OMC )

102.37 -0.83 (-0.80%)
Streaming Delayed Price Updated: 12:49 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 (%)
Aug 30, 2002 9.409 9.724 9.378 9.528 4,467,518 -0.04(-0.41%)
Aug 29, 2002 9.354 9.655 9.241 9.567 4,058,263 +0.20(+2.19%)
Aug 28, 2002 9.449 9.528 9.260 9.362 4,914,556 -0.25(-2.64%)
Aug 27, 2002 10.08 10.20 9.477 9.616 5,170,459 -0.45(-4.44%)
Aug 26, 2002 9.803 10.13 9.661 10.06 5,091,402 +0.37(+3.82%)
Aug 23, 2002 10.05 10.15 9.633 9.693 6,823,673 -0.53(-5.15%)
Aug 22, 2002 9.685 10.28 9.614 10.22 7,019,569 +0.48(+4.88%)
Aug 21, 2002 10.24 10.36 9.630 9.743 9,059,179 -0.47(-4.58%)
Aug 20, 2002 10.00 10.27 9.819 10.21 7,966,349 +0.58(+6.02%)
Aug 16, 2002 9.228 9.668 9.096 9.632 7,591,701 +0.39(+4.17%)
Aug 15, 2002 8.906 9.409 8.794 9.246 9,153,158 +0.37(+4.15%)
Aug 14, 2002 8.351 8.929 8.032 8.877 13,384,458 +0.53(+6.30%)
Aug 13, 2002 8.780 8.846 8.351 8.351 10,253,290 -0.68(-7.50%)
Aug 12, 2002 8.701 9.106 8.624 9.028 5,265,074 +0.73(+8.79%)
Aug 07, 2002 8.583 8.717 8.110 8.299 11,075,293 -0.09(-1.13%)
Aug 06, 2002 9.206 8.528 7.907 8.394 14,628,099 +0.96(+12.90%)
Aug 05, 2002 7.874 8.126 7.402 7.435 12,291,311 -0.56(-7.05%)
Aug 02, 2002 8.271 8.323 7.523 7.998 11,890,311 -0.27(-3.31%)
Aug 01, 2002 8.291 8.394 8.039 8.272 8,945,514 -0.12(-1.46%)
Jul 31, 2002 8.740 8.835 8.285 8.395 8,195,583 -0.41(-4.70%)
Jul 30, 2002 8.457 8.983 8.394 8.809 10,307,899 +0.21(+2.40%)
Jul 29, 2002 8.063 8.671 8.046 8.603 9,450,654 +0.75(+9.54%)
Jul 26, 2002 7.953 8.046 7.724 7.854 6,848,120 -0.00(-0.06%)
Jul 25, 2002 7.986 8.213 7.646 7.858 10,389,497 -0.17(-2.08%)
Jul 24, 2002 7.358 8.187 7.165 8.025 10,663,180 +0.67(+9.08%)
Jul 23, 2002 7.669 7.772 7.354 7.358 7,442,477 -0.20(-2.63%)
Jul 22, 2002 7.910 8.030 7.449 7.556 7,792,360 -0.31(-4.00%)
Jul 19, 2002 7.795 8.016 7.677 7.871 7,544,712 -0.24(-2.91%)
Jul 17, 2002 8.425 8.535 7.811 8.107 10,651,750 -0.15(-1.83%)
Jul 12, 2002 7.789 8.409 7.575 8.258 14,174,394 +0.48(+6.18%)
Jul 11, 2002 7.244 7.791 7.228 7.778 14,322,030 +0.44(+5.94%)
Jul 10, 2002 7.622 7.635 7.246 7.342 13,689,574 -0.06(-0.81%)
Jul 09, 2002 7.490 7.795 7.323 7.402 16,871,542 -0.09(-1.18%)
Jul 08, 2002 7.052 7.652 6.992 7.490 15,921,587 +0.44(+6.21%)
Jul 05, 2002 6.890 7.074 6.841 7.052 4,091,918 +0.30(+4.38%)
Jul 04, 2002 6.598 6.866 6.575 6.756 12,533,880 +0.00(+0.00%)
Jul 03, 2002 6.598 6.866 6.575 6.756 12,533,880 +0.16(+2.36%)
Jul 02, 2002 6.416 6.780 6.107 6.600 19,889,362 +0.18(+2.87%)
Jul 01, 2002 7.260 7.498 6.323 6.416 15,836,497 -0.80(-11.05%)
Jun 28, 2002 6.847 7.559 6.614 7.213 19,845,548 +0.24(+3.39%)
Jun 27, 2002 7.339 7.687 5.748 6.976 58,462,548 -0.71(-9.24%)
Jun 26, 2002 7.402 7.795 7.150 7.687 18,108,514 +0.01(+0.08%)
Jun 25, 2002 8.110 8.246 7.528 7.680 14,970,044 -0.67(-8.05%)
Jun 21, 2002 8.386 8.520 8.337 8.353 8,647,383 -0.09(-1.08%)
Jun 20, 2002 8.811 8.833 8.397 8.444 11,061,640 -0.33(-3.73%)
Jun 19, 2002 9.072 9.095 8.724 8.772 18,412,996 -0.35(-3.80%)
Jun 18, 2002 8.775 9.284 8.565 9.118 20,658,662 +0.30(+3.39%)
Jun 17, 2002 8.898 9.000 8.589 8.819 18,519,992 +0.15(+1.73%)
Jun 14, 2002 8.504 8.898 8.150 8.669 27,399,468 -1.14(-11.61%)
Jun 12, 2002 11.18 11.42 8.112 9.808 99,230,600 -2.41(-19.70%)
Jun 11, 2002 12.48 12.56 12.17 12.21 9,492,881 +0.09(+0.71%)
Jun 10, 2002 11.77 12.56 11.75 12.13 22,821,776 +0.68(+5.94%)
Jun 07, 2002 11.73 11.88 11.39 11.45 28,732,326 -0.45(-3.75%)
Jun 06, 2002 12.58 12.66 11.76 11.89 21,014,260 -0.76(-6.03%)
Jun 05, 2002 12.87 12.88 12.61 12.66 10,608,570 -0.94(-6.95%)
May 31, 2002 13.51 13.70 13.47 13.60 5,048,540 -0.41(-2.96%)
May 28, 2002 14.28 14.28 13.98 14.02 2,908,919 -0.18(-1.28%)
May 27, 2002 14.03 14.34 13.98 14.20 4,065,565 +0.00(+0.00%)
May 24, 2002 14.03 14.34 13.98 14.20 4,065,565 +0.21(+1.50%)
May 23, 2002 13.83 14.00 13.75 13.99 4,269,717 +0.32(+2.30%)
May 22, 2002 13.49 13.69 13.49 13.67 2,608,566 +0.06(+0.42%)
May 21, 2002 14.00 14.01 13.55 13.62 6,044,215 -0.26(-1.89%)
May 20, 2002 14.11 14.11 13.79 13.88 4,757,394 -0.26(-1.83%)
May 17, 2002 14.11 14.24 13.97 14.14 5,604,797 -0.19(-1.30%)
May 16, 2002 14.38 14.52 14.24 14.32 3,882,051 -0.05(-0.36%)
May 15, 2002 14.18 14.48 14.17 14.37 4,524,350 +0.05(+0.32%)
May 14, 2002 13.91 14.35 13.90 14.33 4,961,863 +0.55(+3.99%)
May 13, 2002 13.76 13.81 13.58 13.78 2,786,682 +0.18(+1.34%)
May 10, 2002 13.86 13.88 13.55 13.60 2,785,412 -0.24(-1.71%)
May 09, 2002 13.86 13.90 13.66 13.83 4,622,775 -0.03(-0.20%)
May 08, 2002 13.59 13.89 13.57 13.86 6,265,828 +0.41(+3.07%)
May 07, 2002 13.42 13.57 13.33 13.45 5,229,197 +0.16(+1.20%)
May 06, 2002 13.72 13.78 13.26 13.29 5,233,324 -0.41(-3.01%)
May 03, 2002 13.86 13.86 13.66 13.70 4,064,930 -0.12(-0.90%)
May 02, 2002 14.09 14.09 13.79 13.83 4,840,261 -0.19(-1.34%)
May 01, 2002 13.81 14.06 13.72 14.01 8,188,281 +0.28(+2.01%)
Apr 30, 2002 13.79 13.90 13.41 13.74 12,538,325 -0.05(-0.33%)
Apr 29, 2002 14.15 14.15 13.72 13.78 8,613,729 -0.33(-2.31%)
Apr 26, 2002 14.60 14.60 14.08 14.11 7,156,729 -0.52(-3.54%)
Apr 25, 2002 14.65 14.69 14.49 14.63 698,496 -0.02(-0.12%)
Apr 24, 2002 14.69 14.80 14.61 14.65 2,080,883 -0.04(-0.27%)
Apr 23, 2002 14.80 14.95 14.69 14.69 2,947,019 -0.14(-0.95%)
Apr 22, 2002 14.87 14.87 14.72 14.83 3,112,435 -0.10(-0.70%)
Apr 19, 2002 14.80 14.95 14.77 14.93 4,932,653 +0.18(+1.24%)
Apr 18, 2002 14.73 14.83 14.65 14.75 2,100,251 +0.02(+0.13%)
Apr 17, 2002 14.73 14.80 14.68 14.73 2,047,864 -0.04(-0.30%)
Apr 16, 2002 14.58 14.83 14.57 14.77 3,521,056 +0.25(+1.73%)
Apr 15, 2002 14.76 14.90 14.52 14.52 3,924,278 -0.31(-2.12%)
Apr 12, 2002 14.69 14.85 14.61 14.83 3,213,400 +0.14(+0.95%)
Apr 11, 2002 14.88 14.92 14.69 14.69 3,653,452 -0.20(-1.32%)
Apr 10, 2002 14.77 14.94 14.76 14.89 2,464,104 +0.16(+1.07%)
Apr 09, 2002 14.61 14.81 14.59 14.73 2,976,229 +0.14(+0.98%)
Apr 08, 2002 14.33 14.60 14.26 14.59 3,178,792 +0.09(+0.64%)
Apr 05, 2002 14.42 14.63 14.42 14.50 4,193,835 +0.09(+0.62%)
Apr 04, 2002 14.52 14.56 14.35 14.41 8,120,971 -0.17(-1.20%)
Apr 03, 2002 14.71 14.79 14.49 14.58 3,661,072 -0.08(-0.52%)
Apr 02, 2002 14.81 14.81 14.61 14.66 2,187,245 -0.16(-1.05%)
Apr 01, 2002 14.71 14.84 14.66 14.81 1,889,749 -0.05(-0.35%)
Mar 29, 2002 14.80 14.95 14.74 14.87 1,972,616 +0.00(+0.00%)
Mar 28, 2002 14.80 14.95 14.74 14.87 1,968,489 +0.07(+0.49%)
Mar 27, 2002 14.65 14.84 14.57 14.79 3,322,302 +0.26(+1.81%)
Mar 26, 2002 14.79 14.87 14.49 14.53 5,416,203 -0.18(-1.25%)
Mar 25, 2002 15.03 15.03 14.70 14.71 2,132,636 -0.32(-2.12%)
Mar 22, 2002 15.00 15.05 14.84 15.03 3,421,044 +0.04(+0.25%)
Mar 21, 2002 15.12 15.12 14.81 15.00 3,679,805 -0.18(-1.17%)
Mar 20, 2002 14.99 15.20 14.97 15.17 3,563,283 +0.04(+0.27%)
Mar 19, 2002 14.95 15.19 14.91 15.13 4,082,393 +0.25(+1.65%)
Mar 18, 2002 14.76 14.91 14.70 14.89 3,210,225 +0.12(+0.81%)
Mar 15, 2002 14.50 14.83 14.42 14.77 4,044,293 +0.27(+1.87%)
Mar 14, 2002 14.54 14.59 14.45 14.50 2,221,535 -0.10(-0.70%)
Mar 13, 2002 14.65 14.68 14.42 14.60 3,039,411 -0.18(-1.19%)
Mar 12, 2002 14.68 14.87 14.61 14.77 2,307,260 +0.03(+0.21%)
Mar 11, 2002 14.75 14.85 14.59 14.74 3,607,415 -0.01(-0.09%)
Mar 08, 2002 14.50 14.81 14.48 14.76 5,526,692 +0.37(+2.59%)
Mar 07, 2002 14.80 14.80 14.31 14.38 6,482,680 -0.27(-1.85%)
Mar 06, 2002 14.49 14.85 14.45 14.65 9,041,081 -0.31(-2.10%)
Mar 05, 2002 15.31 15.31 14.95 14.97 7,039,572 -0.34(-2.22%)
Mar 04, 2002 14.88 15.33 14.79 15.31 6,183,596 +0.43(+2.86%)
Mar 01, 2002 14.80 14.88 14.33 14.88 17,113,476 +0.15(+1.04%)
Feb 28, 2002 14.64 14.92 14.59 14.73 7,260,233 +0.21(+1.48%)
Feb 27, 2002 14.60 14.83 14.44 14.52 7,468,512 +0.02(+0.14%)
Feb 26, 2002 14.17 14.53 14.16 14.50 5,958,490 +0.36(+2.52%)
Feb 25, 2002 14.07 14.17 14.00 14.14 4,590,073 +0.09(+0.62%)
Feb 22, 2002 13.71 14.16 13.67 14.05 4,563,403 +0.31(+2.26%)
Feb 21, 2002 13.86 13.89 13.72 13.74 2,459,659 -0.08(-0.60%)
Feb 20, 2002 13.74 13.86 13.58 13.83 4,528,160 +0.25(+1.86%)
Feb 19, 2002 13.70 13.77 13.34 13.57 5,534,947 -0.15(-1.12%)
Feb 18, 2002 13.95 14.04 13.69 13.73 4,433,228 +0.00(+0.00%)
Feb 15, 2002 13.95 14.04 13.69 13.73 4,401,479 -0.21(-1.49%)
Feb 14, 2002 13.86 14.09 13.70 13.94 4,516,730 +0.16(+1.13%)
Feb 13, 2002 13.43 13.86 13.35 13.78 5,152,997 +0.34(+2.51%)
Feb 12, 2002 13.57 13.61 13.39 13.44 4,477,043 -0.26(-1.92%)
Feb 11, 2002 13.62 13.73 13.57 13.71 2,054,531 +0.14(+1.06%)
Feb 08, 2002 13.50 13.62 13.43 13.56 2,807,637 +0.07(+0.55%)
Feb 07, 2002 13.39 13.70 13.35 13.49 3,565,823 +0.03(+0.26%)
Feb 06, 2002 13.40 13.56 13.17 13.46 5,673,059 +0.05(+0.40%)
Feb 05, 2002 13.64 13.64 13.27 13.40 6,460,772 -0.24(-1.76%)
Feb 04, 2002 13.90 13.90 13.50 13.64 5,545,742 -0.28(-2.00%)
Feb 01, 2002 13.76 13.94 13.57 13.92 4,323,056 +0.16(+1.17%)
Jan 31, 2002 13.54 13.86 13.48 13.76 6,244,556 +0.28(+2.04%)
Jan 30, 2002 13.51 13.65 13.32 13.48 4,405,289 -0.05(-0.38%)
Jan 29, 2002 13.86 13.90 13.53 13.54 3,383,261 -0.28(-2.06%)
Jan 28, 2002 13.81 13.97 13.78 13.82 2,552,368 +0.01(+0.06%)
Jan 25, 2002 13.80 13.85 13.70 13.81 2,366,632 -0.03(-0.20%)
Jan 24, 2002 13.66 13.94 13.66 13.84 95,249 +0.21(+1.55%)
Jan 23, 2002 13.70 13.74 13.61 13.63 1,944,677 -0.14(-1.00%)
Jan 22, 2002 13.91 14.01 13.72 13.77 3,325,794 +0.07(+0.48%)
Jan 21, 2002 13.71 13.74 13.58 13.70 2,743,502 +0.00(+0.00%)
Jan 18, 2002 13.71 13.74 13.58 13.70 2,743,502 -0.11(-0.82%)
Jan 17, 2002 13.62 13.85 13.45 13.81 3,193,715 +0.20(+1.45%)
Jan 16, 2002 13.88 13.94 13.56 13.62 4,347,504 -0.40(-2.86%)
Jan 15, 2002 14.05 14.12 13.89 14.02 4,594,200 -0.00(-0.02%)
Jan 14, 2002 14.00 14.13 13.84 14.02 3,582,015 +0.02(+0.16%)
Jan 11, 2002 14.15 14.21 13.99 14.00 1,971,029 -0.15(-1.06%)
Jan 10, 2002 14.21 14.22 14.05 14.15 2,671,748 +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.