Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 9.956 10.01 9.752 9.948 5,808,704 -0.06(-0.65%)
Apr 30, 2003 10.21 10.21 9.931 10.01 7,953,081 -0.19(-1.90%)
Apr 29, 2003 10.24 10.33 10.10 10.21 7,687,855 -0.03(-0.30%)
Apr 28, 2003 10.05 10.26 10.04 10.24 6,115,353 +0.19(+1.85%)
Apr 25, 2003 10.35 10.35 9.944 10.05 5,538,841 -0.21(-2.03%)
Apr 24, 2003 10.20 10.36 10.07 10.26 3,981,177 +0.05(+0.54%)
Apr 23, 2003 10.10 10.35 10.10 10.20 4,453,824 +0.11(+1.07%)
Apr 22, 2003 9.786 10.13 9.713 10.10 7,014,279 +0.28(+2.83%)
Apr 21, 2003 9.956 9.975 9.757 9.818 3,971,594 -0.12(-1.19%)
Apr 17, 2003 9.724 9.969 9.658 9.936 6,439,003 +0.21(+2.18%)
Apr 16, 2003 9.789 10.04 9.677 9.724 6,357,395 -0.19(-1.92%)
Apr 15, 2003 9.579 9.948 9.579 9.915 6,971,620 +0.16(+1.69%)
Apr 14, 2003 9.572 9.770 9.495 9.750 5,067,121 +0.30(+3.13%)
Apr 11, 2003 9.495 9.673 9.401 9.454 6,144,719 -0.13(-1.38%)
Apr 10, 2003 9.241 9.637 9.121 9.587 8,081,675 +0.34(+3.67%)
Apr 09, 2003 9.381 9.595 9.242 9.247 6,996,040 -0.06(-0.64%)
Apr 08, 2003 9.582 9.582 9.301 9.307 6,190,779 -0.27(-2.87%)
Apr 07, 2003 9.333 9.800 9.333 9.582 7,515,674 +0.25(+2.69%)
Apr 04, 2003 9.320 9.357 9.179 9.331 5,367,897 +0.01(+0.12%)
Apr 03, 2003 9.228 9.478 9.187 9.320 6,366,669 +0.14(+1.52%)
Apr 02, 2003 9.074 9.250 9.045 9.181 5,784,593 +0.34(+3.86%)
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.