Skip to main content
/
Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
69.48
-1.71 (-2.40%)
At close: Jun 13, 2025, 4:00 PM
71.00
+1.52 (2.19%)
After-hours: Jun 13, 2025, 7:28 PM EDT

Omnicom Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 26, 1990→Jun 13, 2025Max ▾199219941996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​2025025.0050.0075.00100.0069.48

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202570.5070.9869.3269.4869.48-2.40%3,958,164
Jun 12, 202573.1373.3670.5871.1971.19-2.88%10,728,740
Jun 11, 202573.5174.0972.9573.3073.300.12%3,784,660
Jun 10, 202571.4473.2471.0573.2173.212.32%4,110,148
Jun 9, 202571.6271.9970.9471.5570.870.17%3,132,662
Jun 6, 202571.1471.7270.7671.4370.751.72%2,310,471
Jun 5, 202571.4171.4869.9570.2269.56-1.39%2,421,653
Jun 4, 202571.2572.1471.0771.2170.54-0.35%2,666,536
Jun 3, 202570.5672.0169.6971.4670.781.38%3,247,892
Jun 2, 202571.4771.8369.9670.4969.82-4.02%6,180,254
May 30, 202573.4973.9072.2073.4472.74-0.90%6,605,703
May 29, 202574.1074.3972.9574.1173.410.07%3,021,147
May 28, 202574.4174.7873.8674.0673.36-0.26%3,366,989
May 27, 202574.1574.4473.4674.2573.551.53%1,932,026
May 23, 202572.2673.3071.9873.1372.44-2,302,046
May 22, 202573.4273.7172.6173.1372.44-0.54%2,553,335
May 21, 202575.5275.5673.5073.5372.83-3.36%2,352,190
May 20, 202576.8177.4375.9676.0975.37-1.13%1,756,893
May 19, 202575.9176.9975.5176.9676.23-0.01%1,808,873
May 16, 202576.4877.0775.6376.9776.240.89%1,888,999
May 15, 202575.8376.4375.0576.2975.570.36%2,015,229
May 14, 202577.1877.2975.4276.0275.30-1.82%2,819,692
May 13, 202577.6077.9877.2577.4376.70-0.22%1,646,902
May 12, 202578.0079.0877.1477.6076.872.17%2,121,901
May 9, 202577.0077.0075.7775.9575.23-0.67%1,733,794
May 8, 202576.2177.5275.7176.4675.740.76%1,619,090
May 7, 202576.0076.5675.1875.8875.16-0.12%2,757,320
May 6, 202576.2576.8575.6075.9775.25-1.41%1,737,526
May 5, 202576.2877.4576.0577.0676.33-0.01%1,329,982
May 2, 202576.6377.3576.5077.0776.341.74%2,636,994
May 1, 202576.2076.6375.2875.7575.03-0.54%3,328,700
Apr 30, 202575.3576.3874.0976.1675.440.40%2,872,597
Apr 29, 202575.0476.4574.8575.8675.140.54%2,490,860
Apr 28, 202574.9375.8974.7675.4574.740.71%1,881,613
Apr 25, 202575.1775.3474.2874.9274.21-1.90%2,748,397
Apr 24, 202573.9176.6873.0876.3775.654.26%3,279,147
Apr 23, 202574.4675.4473.1173.2572.56-0.03%3,948,985
Apr 22, 202572.8773.4272.3473.2772.581.64%2,664,417
Apr 21, 202572.7272.8371.3672.0971.41-1.57%2,508,906
Apr 17, 202572.4073.3071.7673.2472.552.81%3,692,209
Apr 16, 202575.1677.1070.6371.2470.57-7.28%6,648,384
Apr 15, 202577.6877.9276.7276.8376.100.38%3,296,290
Apr 14, 202576.9177.5075.8376.5475.821.24%2,954,285
Apr 11, 202573.9675.8773.3375.6074.882.19%3,018,198
Apr 10, 202575.3175.8671.7773.9873.28-3.32%3,027,386
Apr 9, 202569.1376.9269.1376.5275.808.74%4,340,087
Apr 8, 202573.6774.0069.5870.3769.70-1.65%4,206,362
Apr 7, 202570.3774.8769.8471.5570.87-1.43%3,892,494
Apr 4, 202573.4575.3672.5472.5971.90-3.70%3,701,821
Apr 3, 202578.1978.6575.2475.3874.67-5.09%3,260,014