Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	68.48	69.48	67.44	69.48	69.48	14.01%	110
Feb 19, 2026	60.94	60.94	60.94	60.94	60.94	6.87%	-
Feb 18, 2026	56.94	58.58	56.94	57.02	57.02	-0.97%	2
Feb 17, 2026	58.02	59.42	57.58	57.58	57.58	-0.35%	60
Feb 16, 2026	57.72	57.78	57.72	57.78	57.78	1.87%	59
Feb 13, 2026	56.26	56.72	56.26	56.72	56.72	-3.04%	-
Feb 12, 2026	59.12	59.20	58.16	58.50	58.50	-2.14%	320
Feb 11, 2026	60.78	60.78	59.78	59.78	59.78	0.95%	-
Feb 10, 2026	58.92	59.22	58.92	59.22	59.22	3.24%	-
Feb 9, 2026	58.48	59.90	57.36	57.36	57.36	-2.61%	180
Feb 6, 2026	58.02	59.18	58.02	58.90	58.90	0.48%	38
Feb 5, 2026	58.08	58.62	58.08	58.62	58.62	1.98%	44
Feb 4, 2026	57.48	57.48	57.48	57.48	57.48	-4.14%	-
Feb 3, 2026	64.24	64.24	59.96	59.96	59.96	-6.58%	-
Feb 2, 2026	63.84	64.18	63.84	64.18	64.18	1.58%	-
Jan 30, 2026	62.56	63.18	62.56	63.18	63.18	1.64%	-
Jan 29, 2026	63.42	63.42	62.16	62.16	62.16	-4.16%	-
Jan 28, 2026	64.62	64.86	64.62	64.86	64.86	-1.46%	-
Jan 27, 2026	67.14	67.14	65.82	65.82	65.82	-1.05%	-
Jan 26, 2026	66.72	66.72	66.52	66.52	66.52	-1.68%	-
Jan 23, 2026	66.94	67.66	66.94	67.66	67.66	1.29%	-
Jan 22, 2026	66.66	66.80	66.66	66.80	66.80	-0.45%	-
Jan 21, 2026	66.12	67.10	66.12	67.10	67.10	0.93%	-
Jan 20, 2026	66.86	66.86	66.48	66.48	66.48	-1.45%	-
Jan 19, 2026	67.46	67.46	67.46	67.46	67.46	-1.75%	-
Jan 16, 2026	69.06	69.06	68.66	68.66	68.66	0.82%	-
Jan 15, 2026	68.30	68.30	68.10	68.10	68.10	-0.23%	-
Jan 14, 2026	65.82	68.26	65.82	68.26	68.26	3.21%	-
Jan 13, 2026	66.32	66.32	66.14	66.14	66.14	-0.24%	-
Jan 12, 2026	67.02	67.02	66.30	66.30	66.30	-0.48%	800
Jan 9, 2026	66.96	66.96	66.62	66.62	66.62	-0.21%	-
Jan 8, 2026	65.66	66.76	65.66	66.76	66.76	-0.77%	-
Jan 7, 2026	67.62	67.62	67.28	67.28	67.28	1.39%	-
Jan 6, 2026	66.18	66.36	66.18	66.36	66.36	-2.64%	-
Jan 5, 2026	69.48	69.48	68.16	68.16	68.16	1.04%	17
Jan 2, 2026	68.54	68.54	67.46	67.46	67.46	-0.35%	-
Dec 30, 2025	67.70	67.70	67.70	67.70	67.70	1.50%	-
Dec 29, 2025	67.36	67.36	66.70	66.70	66.70	0.76%	12
Dec 23, 2025	67.26	67.26	66.20	66.20	66.20	-2.59%	22
Dec 22, 2025	67.96	67.96	67.96	67.96	67.96	-0.64%	-
Dec 19, 2025	68.40	68.40	68.40	68.40	68.40	-2.06%	-
Dec 18, 2025	69.84	69.84	69.84	69.84	69.16	-0.09%	-
Dec 17, 2025	68.26	69.90	68.26	69.90	69.22	3.16%	20
Dec 16, 2025	67.76	67.76	67.76	67.76	67.10	-2.08%	-
Dec 15, 2025	69.20	69.20	69.20	69.20	68.52	2.49%	10
Dec 12, 2025	67.86	67.86	67.52	67.52	66.86	0.63%	8
Dec 11, 2025	65.46	67.10	65.46	67.10	66.45	4.91%	-
Dec 10, 2025	62.36	63.96	62.36	63.96	63.34	3.03%	-
Dec 9, 2025	62.26	62.26	62.08	62.08	61.47	-0.13%	-
Dec 8, 2025	62.42	62.42	62.16	62.16	61.55	0.84%	-