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

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.