Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
71.62
+0.12 (0.17%)
Nov 28, 2025, 1:00 PM EST - Market closed
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 71.06 | 72.69 | 70.89 | 71.62 | 71.62 | 0.17% | 9,216,804 |
| Nov 26, 2025 | 72.60 | 73.68 | 71.21 | 71.50 | 71.50 | -1.85% | 11,208,923 |
| Nov 25, 2025 | 75.51 | 75.57 | 72.60 | 72.85 | 72.85 | -2.65% | 7,564,067 |
| Nov 24, 2025 | 74.63 | 75.50 | 73.70 | 74.83 | 74.83 | -0.05% | 6,485,283 |
| Nov 21, 2025 | 72.19 | 75.02 | 71.89 | 74.87 | 74.87 | 4.70% | 3,434,515 |
| Nov 20, 2025 | 72.00 | 72.11 | 71.15 | 71.51 | 71.51 | -0.68% | 2,844,681 |
| Nov 19, 2025 | 73.70 | 73.70 | 71.89 | 72.00 | 72.00 | -2.09% | 2,535,692 |
| Nov 18, 2025 | 72.82 | 73.69 | 72.11 | 73.54 | 73.54 | 0.70% | 2,812,995 |
| Nov 17, 2025 | 72.02 | 73.12 | 72.02 | 73.03 | 73.03 | 1.11% | 3,384,388 |
| Nov 14, 2025 | 72.90 | 72.91 | 71.88 | 72.23 | 72.23 | -1.14% | 2,206,795 |
| Nov 13, 2025 | 73.90 | 74.28 | 72.96 | 73.06 | 73.06 | -1.39% | 2,128,858 |
| Nov 12, 2025 | 73.72 | 74.57 | 73.32 | 74.09 | 74.09 | 0.24% | 3,032,663 |
| Nov 11, 2025 | 73.25 | 74.04 | 72.37 | 73.91 | 73.91 | 1.61% | 2,344,510 |
| Nov 10, 2025 | 74.08 | 74.08 | 71.11 | 72.74 | 72.74 | -2.07% | 3,921,552 |
| Nov 7, 2025 | 73.12 | 74.33 | 72.86 | 74.28 | 74.28 | 1.77% | 3,037,948 |
| Nov 6, 2025 | 73.75 | 75.55 | 72.77 | 72.99 | 72.99 | -0.56% | 2,956,343 |
| Nov 5, 2025 | 73.50 | 74.37 | 72.92 | 73.40 | 73.40 | -0.19% | 2,419,293 |
| Nov 4, 2025 | 73.19 | 73.89 | 72.82 | 73.54 | 73.54 | 0.70% | 2,507,680 |
| Nov 3, 2025 | 74.66 | 74.66 | 72.52 | 73.03 | 73.03 | -2.65% | 3,438,595 |
| Oct 31, 2025 | 74.49 | 75.29 | 74.08 | 75.02 | 75.02 | -0.04% | 3,125,345 |
| Oct 30, 2025 | 74.52 | 76.59 | 73.82 | 75.05 | 75.05 | -0.25% | 3,958,660 |
| Oct 29, 2025 | 76.25 | 76.49 | 74.95 | 75.24 | 75.24 | -2.18% | 4,648,656 |
| Oct 28, 2025 | 78.93 | 78.93 | 76.86 | 76.92 | 76.92 | -2.88% | 3,347,132 |
| Oct 27, 2025 | 79.10 | 79.84 | 78.82 | 79.20 | 79.20 | 0.25% | 3,041,501 |
| Oct 24, 2025 | 81.08 | 81.08 | 78.50 | 79.00 | 79.00 | -1.66% | 3,301,218 |
| Oct 23, 2025 | 81.51 | 81.88 | 80.33 | 80.33 | 80.33 | -1.11% | 3,300,684 |
| Oct 22, 2025 | 78.49 | 82.50 | 78.48 | 81.23 | 81.23 | 3.20% | 7,381,693 |
| Oct 21, 2025 | 78.24 | 79.68 | 77.94 | 78.71 | 78.71 | 0.67% | 4,062,444 |
| Oct 20, 2025 | 77.86 | 78.46 | 77.48 | 78.19 | 78.19 | 0.86% | 3,123,713 |
| Oct 17, 2025 | 77.28 | 78.28 | 76.65 | 77.52 | 77.52 | 0.40% | 2,986,395 |
| Oct 16, 2025 | 79.31 | 79.32 | 76.97 | 77.21 | 77.21 | -2.65% | 2,481,883 |
| Oct 15, 2025 | 78.63 | 79.93 | 78.32 | 79.31 | 79.31 | 0.97% | 4,007,186 |
| Oct 14, 2025 | 75.76 | 78.61 | 75.70 | 78.55 | 78.55 | 2.67% | 3,958,445 |
| Oct 13, 2025 | 76.98 | 77.48 | 76.17 | 76.51 | 76.51 | 0.01% | 3,414,055 |
| Oct 10, 2025 | 77.92 | 78.70 | 76.33 | 76.50 | 76.50 | -1.42% | 3,332,847 |
| Oct 9, 2025 | 79.98 | 80.01 | 77.60 | 77.60 | 77.60 | -2.55% | 5,588,534 |
| Oct 8, 2025 | 79.90 | 80.64 | 79.27 | 79.63 | 79.63 | -0.16% | 5,064,968 |
| Oct 7, 2025 | 78.68 | 80.38 | 78.54 | 79.76 | 79.76 | 1.61% | 4,009,134 |
| Oct 6, 2025 | 78.08 | 79.53 | 77.86 | 78.50 | 78.50 | 1.15% | 5,640,428 |
| Oct 3, 2025 | 76.74 | 78.49 | 76.57 | 77.61 | 77.61 | 0.99% | 3,210,307 |
| Oct 2, 2025 | 76.78 | 77.53 | 75.81 | 76.85 | 76.85 | -0.77% | 4,480,668 |
| Oct 1, 2025 | 80.97 | 81.69 | 77.33 | 77.45 | 77.45 | -5.00% | 6,287,880 |
| Sep 30, 2025 | 79.15 | 82.96 | 79.06 | 81.53 | 81.53 | 3.03% | 11,008,792 |
| Sep 29, 2025 | 77.33 | 79.17 | 76.80 | 79.13 | 79.13 | 2.70% | 2,538,742 |
| Sep 26, 2025 | 75.82 | 77.19 | 75.71 | 77.05 | 77.05 | 1.54% | 2,556,947 |
| Sep 25, 2025 | 76.80 | 76.85 | 75.37 | 75.88 | 75.88 | -1.54% | 2,612,967 |
| Sep 24, 2025 | 76.02 | 77.26 | 76.00 | 77.07 | 77.07 | 1.04% | 2,265,689 |
| Sep 23, 2025 | 76.06 | 77.64 | 75.55 | 76.28 | 76.28 | 2.35% | 3,391,024 |
| Sep 22, 2025 | 74.90 | 75.43 | 74.48 | 74.53 | 74.53 | -0.64% | 2,450,728 |
| Sep 19, 2025 | 75.89 | 76.25 | 74.07 | 75.01 | 75.01 | -1.35% | 8,425,694 |