Omnicom Group (NY: OMC )

88.41 -0.98 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.91 12.94 12.69 12.76 3,493,473 -0.14(-1.11%)
Apr 29, 2004 12.84 12.99 12.76 12.91 3,763,183 +0.10(+0.75%)
Apr 28, 2004 12.69 12.96 12.65 12.81 4,177,405 +0.04(+0.28%)
Apr 27, 2004 12.59 12.85 12.59 12.78 6,110,852 +0.21(+1.65%)
Apr 26, 2004 12.76 12.78 12.47 12.57 4,618,722 -0.22(-1.76%)
Apr 23, 2004 12.97 12.97 12.76 12.79 2,903,908 -0.22(-1.65%)
Apr 22, 2004 12.90 13.09 12.80 13.01 3,421,217 +0.04(+0.33%)
Apr 21, 2004 12.94 13.09 12.86 12.97 2,320,884 +0.03(+0.25%)
Apr 20, 2004 13.15 13.17 12.93 12.93 1,621,691 -0.22(-1.66%)
Apr 19, 2004 13.13 13.21 12.99 13.15 1,771,496 +0.00(+0.00%)
Apr 16, 2004 12.92 13.16 12.85 13.15 4,057,810 +0.31(+2.39%)
Apr 15, 2004 12.86 12.90 12.71 12.85 2,627,657 +0.01(+0.10%)
Apr 14, 2004 12.73 12.91 12.73 12.83 2,740,400 -0.05(-0.40%)
Apr 13, 2004 13.03 13.11 12.83 12.88 2,589,972 -0.13(-1.01%)
Apr 12, 2004 13.00 13.16 12.99 13.02 1,465,657 -0.02(-0.14%)
Apr 08, 2004 13.13 13.16 12.99 13.03 1,847,177 +0.03(+0.25%)
Apr 07, 2004 13.06 13.07 12.90 13.00 2,029,995 -0.08(-0.64%)
Apr 06, 2004 13.13 13.15 13.00 13.08 2,840,373 -0.10(-0.77%)
Apr 05, 2004 13.24 13.24 13.04 13.19 2,904,842 -0.00(-0.02%)
Apr 02, 2004 13.00 13.35 12.97 13.19 5,145,374 +0.31(+2.41%)
Apr 01, 2004 12.94 13.00 12.86 12.88 2,785,871 -0.00(-0.04%)
Mar 31, 2004 12.77 12.94 12.74 12.88 3,718,647 +0.10(+0.77%)
Mar 30, 2004 12.76 12.80 12.68 12.79 2,989,555 +0.01(+0.05%)
Mar 29, 2004 12.64 12.82 12.58 12.78 3,632,065 +0.16(+1.23%)
Mar 26, 2004 12.56 12.66 12.50 12.62 2,901,728 +0.01(+0.11%)
Mar 25, 2004 12.40 12.62 12.40 12.61 3,161,473 +0.23(+1.84%)
Mar 24, 2004 12.30 12.48 12.28 12.38 3,280,444 +0.01(+0.09%)
Mar 23, 2004 12.39 12.44 12.26 12.37 4,989,963 +0.06(+0.48%)
Mar 22, 2004 12.42 12.42 12.23 12.31 4,491,652 -0.14(-1.11%)
Mar 19, 2004 12.41 12.54 12.40 12.45 3,195,732 +0.02(+0.18%)
Mar 18, 2004 12.46 12.52 12.39 12.43 6,850,844 -0.10(-0.77%)
Mar 17, 2004 12.19 12.56 12.14 12.52 7,281,261 +0.44(+3.68%)
Mar 16, 2004 12.24 12.24 11.98 12.08 3,400,662 -0.01(-0.08%)
Mar 15, 2004 12.24 12.28 12.08 12.09 3,307,852 -0.25(-2.03%)
Mar 12, 2004 12.12 12.35 12.12 12.34 5,586,691 +0.23(+1.90%)
Mar 11, 2004 12.36 12.36 12.10 12.11 6,302,079 -0.27(-2.22%)
Mar 10, 2004 12.66 12.66 12.37 12.38 6,437,869 -0.21(-1.67%)
Mar 09, 2004 12.73 12.76 12.58 12.59 3,322,490 -0.19(-1.46%)
Mar 08, 2004 13.06 13.07 12.76 12.78 2,413,694 -0.23(-1.80%)
Mar 05, 2004 12.88 13.11 12.85 13.01 3,688,748 +0.10(+0.80%)
Mar 04, 2004 12.94 12.96 12.85 12.91 2,276,347 +0.03(+0.20%)
Mar 03, 2004 12.81 12.89 12.74 12.89 2,937,856 +0.04(+0.30%)
Mar 02, 2004 13.00 13.04 12.78 12.85 3,927,003 -0.18(-1.42%)
Mar 01, 2004 13.13 13.22 12.96 13.03 4,246,234 -0.10(-0.77%)
Feb 27, 2004 13.00 13.20 13.00 13.13 6,634,390 +0.40(+3.15%)
Feb 26, 2004 12.58 12.78 12.54 12.73 3,391,007 +0.14(+1.12%)
Feb 25, 2004 12.65 12.67 12.54 12.59 4,388,876 -0.03(-0.27%)
Feb 24, 2004 12.48 12.65 12.34 12.62 5,160,012 +0.11(+0.88%)
Feb 23, 2004 12.72 12.79 12.48 12.51 4,154,981 -0.19(-1.50%)
Feb 20, 2004 12.84 12.84 12.55 12.70 3,834,816 -0.03(-0.25%)
Feb 19, 2004 12.99 13.06 12.73 12.74 4,625,262 -0.13(-1.04%)
Feb 18, 2004 13.20 13.20 12.87 12.87 5,528,451 -0.28(-2.15%)
Feb 17, 2004 13.35 13.38 12.96 13.15 6,784,195 -0.19(-1.42%)
Feb 13, 2004 13.57 13.60 13.28 13.34 3,382,598 -0.10(-0.74%)
Feb 12, 2004 13.50 13.59 13.43 13.44 3,622,411 +0.07(+0.55%)
Feb 11, 2004 13.16 13.43 13.13 13.37 5,822,766 +0.28(+2.16%)
Feb 10, 2004 13.00 13.14 12.99 13.08 4,655,161 +0.07(+0.56%)
Feb 09, 2004 13.05 13.11 13.00 13.01 3,212,861 -0.04(-0.34%)
Feb 06, 2004 13.09 13.10 12.97 13.06 4,691,288 -0.06(-0.44%)
Feb 05, 2004 13.12 13.17 12.99 13.11 3,513,716 +0.03(+0.23%)
Feb 04, 2004 13.29 13.29 12.98 13.08 4,511,896 -0.21(-1.56%)
Feb 03, 2004 13.30 13.37 13.16 13.29 6,458,736 -0.01(-0.05%)
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.