Omnicom Group Inc OMC
NYSE · United States · Commercial Services
$73.63-0.51 (-0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $73.63 | -0.69% | $74.21 | $74.73 | $73.63 | 1.96M |
| 2026-09-29 | $74.14 | -1.28% | $74.72 | $75.38 | $73.84 | 2.52M |
| 2026-09-28 | $75.10 | -1.38% | $75.52 | $75.85 | $74.68 | 2.76M |
| 2026-09-25 | $76.15 | +1.94% | $74.50 | $76.17 | $73.97 | 2.90M |
| 2026-09-24 | $74.70 | -1.05% | $75.41 | $76.34 | $74.44 | 1.85M |
| 2026-09-23 | $75.49 | +0.20% | $75.17 | $76.64 | $74.25 | 2.92M |
| 2026-09-22 | $75.34 | -0.33% | $76.37 | $76.37 | $74.71 | 2.62M |
| 2026-09-21 | $75.59 | -1.28% | $77.10 | $77.34 | $74.97 | 3.71M |
| 2026-09-18 | $76.57 | -2.58% | $77.46 | $77.46 | $75.66 | 16.73M |
| 2026-09-17 | $78.60 | -0.92% | $79.52 | $79.76 | $78.48 | 1.92M |
| 2026-09-16 | $79.33 | -0.65% | $79.50 | $80.15 | $78.80 | 2.08M |
| 2026-09-15 | $79.85 | -1.50% | $80.23 | $81.04 | $79.66 | 2.05M |
| 2026-09-14 | $81.07 | +2.61% | $80.01 | $81.69 | $79.78 | 2.48M |
| 2026-09-11 | $79.01 | -0.55% | $79.87 | $80.04 | $78.42 | 1.95M |
| 2026-09-10 | $79.45 | +1.47% | $78.23 | $79.81 | $77.97 | 2.44M |
| 2026-09-09 | $78.30 | -3.49% | $80.49 | $80.50 | $77.05 | 3.28M |
| 2026-09-08 | $81.13 | -1.80% | $82.34 | $82.34 | $80.47 | 3.70M |
| 2026-09-04 | $82.62 | -2.49% | $83.51 | $83.80 | $82.19 | 2.72M |
| 2026-09-03 | $84.73 | +3.63% | $83.30 | $84.80 | $81.97 | 3.19M |
| 2026-09-02 | $81.76 | -5.03% | $85.90 | $87.47 | $80.54 | 4.84M |
| 2026-09-01 | $86.09 | -1.65% | $87.43 | $87.62 | $85.66 | 1.55M |
| 2026-08-31 | $87.53 | -0.85% | $88.00 | $88.30 | $87.39 | 1.89M |
| 2026-08-28 | $88.28 | +0.44% | $88.17 | $89.22 | $88.01 | 1.39M |
| 2026-08-27 | $87.89 | 0.00% | $87.19 | $88.92 | $87.19 | 2.59M |
| 2026-08-26 | $87.89 | -0.35% | $87.90 | $88.18 | $86.48 | 1.88M |
| 2026-08-25 | $88.20 | -0.83% | $88.14 | $88.72 | $87.69 | 1.94M |
| 2026-08-24 | $88.94 | +1.60% | $87.92 | $89.57 | $87.60 | 2.31M |
| 2026-08-21 | $87.54 | +0.54% | $86.97 | $88.28 | $86.20 | 1.78M |
| 2026-08-20 | $87.07 | -0.41% | $87.32 | $88.10 | $86.31 | 1.45M |
| 2026-08-19 | $87.43 | +1.30% | $86.20 | $88.23 | $85.33 | 2.05M |
| 2026-08-18 | $86.31 | +0.99% | $86.63 | $87.64 | $85.97 | 1.84M |
| 2026-08-17 | $85.46 | -2.41% | $86.29 | $86.83 | $85.42 | 1.82M |
| 2026-08-14 | $87.57 | -0.89% | $88.43 | $88.55 | $87.10 | 1.72M |
| 2026-08-13 | $88.36 | +3.33% | $86.05 | $88.40 | $85.67 | 2.25M |
| 2026-08-12 | $85.51 | -0.51% | $84.60 | $85.84 | $83.96 | 2.21M |
| 2026-08-11 | $85.95 | +1.54% | $83.87 | $86.66 | $83.74 | 2.14M |
| 2026-08-10 | $84.65 | -0.69% | $84.91 | $84.91 | $83.10 | 1.94M |
| 2026-08-07 | $85.24 | +3.31% | $82.65 | $85.51 | $82.27 | 2.13M |
| 2026-08-06 | $82.51 | +0.98% | $83.54 | $84.50 | $81.85 | 2.88M |
| 2026-08-05 | $81.71 | -0.12% | $82.00 | $83.43 | $81.11 | 3.02M |
| 2026-08-04 | $81.81 | +3.20% | $78.90 | $82.02 | $78.81 | 3.73M |
| 2026-08-03 | $79.27 | +0.72% | $79.70 | $82.59 | $79.04 | 2.64M |
| 2026-07-31 | $78.70 | -1.14% | $78.40 | $80.07 | $78.10 | 4.24M |
| 2026-07-30 | $79.61 | -3.60% | $79.73 | $80.34 | $76.46 | 4.73M |
| 2026-07-29 | $82.58 | -4.22% | $83.63 | $84.41 | $80.00 | 7.37M |
| 2026-07-28 | $86.22 | +4.62% | $83.04 | $87.41 | $83.04 | 4.02M |
| 2026-07-27 | $82.41 | +3.45% | $80.96 | $82.76 | $80.91 | 3.78M |
| 2026-07-24 | $79.66 | +2.26% | $78.84 | $80.21 | $78.09 | 2.11M |
| 2026-07-23 | $77.90 | -1.86% | $78.86 | $79.32 | $77.89 | 3.58M |
| 2026-07-22 | $79.38 | +0.21% | $79.31 | $80.11 | $79.04 | 2.13M |
| 2026-07-21 | $79.21 | -3.84% | $81.11 | $81.72 | $79.07 | 3.06M |
| 2026-07-20 | $82.37 | +0.78% | $81.56 | $82.92 | $81.00 | 2.00M |
| 2026-07-17 | $81.73 | -2.90% | $84.10 | $85.18 | $81.47 | 3.21M |
| 2026-07-16 | $84.17 | +4.00% | $82.20 | $84.20 | $81.27 | 2.46M |
| 2026-07-15 | $80.93 | +0.22% | $81.15 | $82.92 | $80.87 | 2.61M |
| 2026-07-14 | $80.75 | -2.18% | $81.50 | $82.55 | $80.61 | 3.01M |
| 2026-07-13 | $82.55 | +0.76% | $82.46 | $83.90 | $82.12 | 3.32M |
| 2026-07-10 | $81.93 | +1.36% | $81.49 | $83.12 | $81.06 | 2.43M |
| 2026-07-09 | $80.83 | +2.84% | $77.96 | $81.47 | $77.12 | 2.84M |
| 2026-07-08 | $78.60 | -2.77% | $80.07 | $80.15 | $77.98 | 3.19M |
| 2026-07-07 | $80.84 | +1.18% | $81.49 | $81.88 | $80.67 | 2.93M |
| 2026-07-06 | $79.90 | +1.63% | $78.75 | $80.24 | $78.45 | 3.55M |
| 2026-07-02 | $78.62 | +3.30% | $76.13 | $78.77 | $75.37 | 3.32M |
| 2026-07-01 | $76.11 | +4.50% | $72.79 | $77.08 | $72.41 | 5.40M |
| 2026-06-30 | $72.83 | -1.49% | $73.43 | $74.03 | $71.85 | 8.94M |
| 2026-06-29 | $73.93 | +1.15% | $74.50 | $75.99 | $73.32 | 4.37M |
| 2026-06-26 | $73.09 | -0.46% | $73.61 | $74.87 | $71.52 | 10.03M |
| 2026-06-25 | $73.43 | -0.31% | $73.25 | $75.20 | $72.82 | 2.80M |
| 2026-06-24 | $73.66 | +0.96% | $72.99 | $74.27 | $72.99 | 2.91M |
| 2026-06-23 | $72.96 | +0.57% | $73.57 | $73.63 | $71.82 | 3.99M |
| 2026-06-22 | $72.55 | +1.68% | $70.30 | $72.74 | $70.29 | 5.41M |
| 2026-06-18 | $71.35 | -6.50% | $75.48 | $75.60 | $70.84 | 24.46M |
| 2026-06-17 | $76.31 | -1.37% | $77.21 | $78.10 | $75.71 | 3.85M |
| 2026-06-16 | $77.37 | +1.12% | $76.85 | $77.39 | $76.25 | 3.57M |
| 2026-06-15 | $76.51 | -0.22% | $76.47 | $77.23 | $75.94 | 3.70M |
| 2026-06-12 | $76.68 | +1.44% | $76.20 | $77.65 | $75.08 | 3.32M |
| 2026-06-11 | $75.59 | +2.18% | $73.98 | $76.17 | $73.31 | 3.90M |
| 2026-06-10 | $73.98 | -2.18% | $74.75 | $75.85 | $73.63 | 3.11M |
| 2026-06-09 | $75.63 | +0.75% | $75.20 | $76.36 | $74.64 | 2.88M |
| 2026-06-08 | $75.07 | -0.32% | $74.76 | $75.64 | $73.95 | 3.18M |
| 2026-06-05 | $75.31 | -0.42% | $76.06 | $76.17 | $75.02 | 2.90M |
| 2026-06-04 | $75.63 | +2.56% | $75.28 | $77.16 | $74.82 | 2.39M |
| 2026-06-03 | $73.74 | -1.97% | $75.31 | $75.34 | $73.29 | 3.34M |
| 2026-06-02 | $75.22 | -0.99% | $75.66 | $75.71 | $73.78 | 2.68M |
| 2026-06-01 | $75.97 | +4.48% | $73.55 | $76.20 | $73.36 | 3.34M |
| 2026-05-29 | $72.71 | -1.86% | $73.16 | $73.69 | $72.51 | 6.99M |
| 2026-05-28 | $74.09 | -1.02% | $73.81 | $74.45 | $73.19 | 2.01M |
| 2026-05-27 | $74.85 | +0.59% | $74.56 | $76.29 | $74.38 | 2.35M |
| 2026-05-26 | $74.41 | -0.69% | $74.43 | $74.76 | $73.61 | 2.49M |
| 2026-05-22 | $74.93 | +1.57% | $74.25 | $75.47 | $74.22 | 2.53M |