Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	71.10	71.32	71.10	71.32	71.32	-0.20%	76
Feb 26, 2026	71.46	71.46	71.46	71.46	71.46	2.82%	-
Feb 25, 2026	69.50	69.50	69.50	69.50	69.50	-0.43%	-
Feb 24, 2026	69.80	69.80	69.80	69.80	69.80	1.81%	-
Feb 23, 2026	70.46	70.46	68.56	68.56	68.56	-3.08%	3
Feb 20, 2026	70.12	70.78	70.12	70.74	70.74	20.76%	331
Feb 18, 2026	57.96	58.66	57.96	58.58	58.58	2.16%	14
Feb 17, 2026	58.14	58.14	57.34	57.34	57.34	-0.24%	15
Feb 13, 2026	56.48	57.48	56.48	57.48	57.48	1.20%	258
Feb 12, 2026	59.42	59.42	56.80	56.80	56.80	-7.01%	101
Feb 10, 2026	61.00	61.08	61.00	61.08	61.08	4.45%	1
Feb 9, 2026	59.50	59.50	58.12	58.48	58.48	-0.71%	364
Feb 6, 2026	57.80	58.90	57.78	58.90	58.90	0.51%	447
Feb 5, 2026	59.30	59.34	58.60	58.60	58.60	0.24%	391
Feb 4, 2026	58.06	58.46	58.06	58.46	58.46	-6.88%	239
Feb 3, 2026	62.78	62.78	62.78	62.78	62.78	-3.21%	61
Feb 2, 2026	64.86	64.86	64.86	64.86	64.86	1.47%	-
Jan 30, 2026	64.14	64.14	63.92	63.92	63.92	0.76%	7
Jan 29, 2026	64.96	64.96	63.44	63.44	63.44	-2.58%	72
Jan 28, 2026	65.04	65.12	65.04	65.12	65.12	-0.06%	120
Jan 27, 2026	67.58	67.58	65.16	65.16	65.16	-2.98%	166
Jan 26, 2026	65.74	67.16	65.74	67.16	67.16	-0.71%	30
Jan 23, 2026	67.62	67.64	67.62	67.64	67.64	0.30%	13
Jan 22, 2026	67.72	67.72	67.44	67.44	67.44	0.18%	1
Jan 21, 2026	67.36	67.36	67.32	67.32	67.32	0.30%	200
Jan 20, 2026	67.10	67.12	67.10	67.12	67.12	-2.72%	1
Jan 19, 2026	69.00	69.00	69.00	69.00	69.00	0.29%	15
Jan 16, 2026	68.80	68.80	68.80	68.80	68.80	-0.09%	-
Jan 15, 2026	68.86	68.86	68.86	68.86	68.86	-0.38%	-
Jan 14, 2026	68.96	69.12	68.96	69.12	69.12	4.03%	24
Jan 13, 2026	66.54	66.54	66.44	66.44	66.44	-0.78%	1
Jan 12, 2026	69.66	69.66	66.32	66.96	66.96	-1.18%	51
Jan 9, 2026	68.32	68.32	67.76	67.76	67.76	0.12%	63
Jan 8, 2026	67.68	67.68	67.68	67.68	67.68	1.35%	-
Jan 7, 2026	66.96	66.96	66.78	66.78	66.78	-1.53%	4
Jan 6, 2026	67.76	67.82	67.76	67.82	67.82	0.09%	4
Jan 5, 2026	69.14	69.14	67.68	67.76	67.76	-2.22%	148
Jan 2, 2026	68.92	69.30	68.76	69.30	69.30	1.91%	86
Dec 30, 2025	68.00	68.00	68.00	68.00	68.00	-0.93%	-
Dec 22, 2025	68.62	68.64	68.62	68.64	68.64	-5.01%	9
Dec 18, 2025	72.26	72.26	72.26	72.26	71.58	3.20%	57
Dec 17, 2025	69.00	70.02	69.00	70.02	69.36	1.48%	2
Dec 16, 2025	69.26	69.26	69.00	69.00	68.35	0.32%	39
Dec 15, 2025	68.34	68.78	68.34	68.78	68.13	5.23%	69
Dec 11, 2025	65.36	65.36	65.36	65.36	64.74	3.88%	125
Dec 9, 2025	62.92	62.92	62.92	62.92	62.33	-0.63%	-
Dec 8, 2025	63.32	63.32	63.32	63.32	62.72	-0.13%	-
Dec 5, 2025	62.74	63.40	62.74	63.40	62.80	4.97%	60
Dec 4, 2025	63.28	63.28	59.98	60.40	59.83	-2.45%	68
Dec 3, 2025	62.00	62.72	61.92	61.92	61.34	0.29%	91