Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
74.52
-0.72 (-0.96%)
Oct 30, 2025, 7:07 AM EDT - Market open

Omnicom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202576.2576.4974.9575.2475.24-2.18%4,648,656
Oct 28, 202578.9378.9376.8676.9276.92-2.88%3,347,132
Oct 27, 202579.1079.8478.8279.2079.200.25%3,041,501
Oct 24, 202581.0881.0878.5079.0079.00-1.66%3,301,218
Oct 23, 202581.5181.8880.3380.3380.33-1.11%3,300,684
Oct 22, 202578.4982.5078.4881.2381.233.20%7,381,693
Oct 21, 202578.2479.6877.9478.7178.710.67%4,062,444
Oct 20, 202577.8678.4677.4878.1978.190.86%3,123,713
Oct 17, 202577.2878.2876.6577.5277.520.40%2,986,395
Oct 16, 202579.3179.3276.9777.2177.21-2.65%2,481,883
Oct 15, 202578.6379.9378.3279.3179.310.97%4,007,186
Oct 14, 202575.7678.6175.7078.5578.552.67%3,958,445
Oct 13, 202576.9877.4876.1776.5176.510.01%3,414,055
Oct 10, 202577.9278.7076.3376.5076.50-1.42%3,332,847
Oct 9, 202579.9880.0177.6077.6077.60-2.55%5,588,534
Oct 8, 202579.9080.6479.2779.6379.63-0.16%5,064,968
Oct 7, 202578.6880.3878.5479.7679.761.61%4,009,134
Oct 6, 202578.0879.5377.8678.5078.501.15%5,640,428
Oct 3, 202576.7478.4976.5777.6177.610.99%3,210,307
Oct 2, 202576.7877.5375.8176.8576.85-0.77%4,480,668
Oct 1, 202580.9781.6977.3377.4577.45-5.00%6,287,880
Sep 30, 202579.1582.9679.0681.5381.533.03%11,008,792
Sep 29, 202577.3379.1776.8079.1379.132.70%2,538,742
Sep 26, 202575.8277.1975.7177.0577.051.54%2,556,947
Sep 25, 202576.8076.8575.3775.8875.88-1.54%2,612,967
Sep 24, 202576.0277.2676.0077.0777.071.04%2,265,689
Sep 23, 202576.0677.6475.5576.2876.282.35%3,391,024
Sep 22, 202574.9075.4374.4874.5374.53-0.64%2,450,728
Sep 19, 202575.8976.2574.0775.0175.01-1.35%8,425,694
Sep 18, 202576.7077.2175.8376.0476.04-0.73%2,408,897
Sep 17, 202576.7578.4576.3076.6076.60-0.39%2,893,055
Sep 16, 202576.8177.5675.9976.9076.900.07%2,342,921
Sep 15, 202577.5077.6676.6476.8576.85-0.45%2,132,593
Sep 12, 202577.5777.9575.6577.2077.20-0.82%3,292,519
Sep 11, 202576.1077.8775.8277.8477.842.42%2,372,444
Sep 10, 202577.5077.5075.3176.0076.00-2.23%2,964,572
Sep 9, 202578.6478.9177.4477.7377.73-1.53%2,789,647
Sep 8, 202579.1979.3877.6678.9478.94-0.62%4,271,961
Sep 5, 202578.5280.2278.5279.4379.431.13%2,729,854
Sep 4, 202577.6078.5676.5978.5478.541.30%2,828,418
Sep 3, 202576.9477.7576.4177.5377.530.78%2,740,407
Sep 2, 202577.0778.2076.6476.9376.93-1.79%4,341,931
Aug 29, 202577.7478.5577.5078.3377.620.77%1,767,334
Aug 28, 202578.6978.7977.0377.7377.03-0.93%2,047,132
Aug 27, 202577.5078.7577.1078.4677.750.71%3,655,914
Aug 26, 202579.3179.5977.8777.9177.21-1.57%5,118,573
Aug 25, 202579.4279.6278.8479.1578.44-0.67%4,316,813
Aug 22, 202578.0180.0477.7279.6878.962.84%4,736,876
Aug 21, 202577.4277.9777.1777.4876.78-0.30%3,049,393
Aug 20, 202577.5578.2877.0877.7177.010.05%3,242,451