Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
74.63
-1.85 (-2.42%)
Jul 28, 2025, 4:00 PM - Market closed

Omnicom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202576.2376.2574.6174.6374.63-2.42%2,648,190
Jul 25, 202576.8677.2875.5976.4876.48-0.75%2,112,530
Jul 24, 202577.5079.3076.7877.0677.06-1.05%4,014,742
Jul 23, 202575.3377.9874.8077.8877.883.55%4,808,696
Jul 22, 202571.5775.5871.4675.2175.216.82%5,436,629
Jul 21, 202571.3871.4470.3870.4170.41-0.91%4,199,331
Jul 18, 202571.3771.8170.7671.0671.060.28%4,789,222
Jul 17, 202572.9273.1170.7870.8670.86-4.31%6,957,372
Jul 16, 202571.9674.0671.6874.0574.054.62%8,622,566
Jul 15, 202573.3874.3370.7870.7870.78-2.57%7,596,409
Jul 14, 202572.7872.9572.2072.6572.65-0.14%4,001,470
Jul 11, 202573.0073.4472.6672.7572.75-0.93%3,599,337
Jul 10, 202572.9774.0072.7673.4373.431.28%4,393,234
Jul 9, 202572.5873.7871.6372.5072.50-2.89%6,501,916
Jul 8, 202573.6474.9973.3574.6674.661.11%4,835,102
Jul 7, 202574.4174.4373.4773.8473.84-1.16%3,895,545
Jul 3, 202575.1275.3674.5774.7174.71-0.41%2,279,954
Jul 2, 202574.2575.2972.8175.0275.021.61%6,545,333
Jul 1, 202571.4774.5471.4773.8373.832.63%3,289,993
Jun 30, 202571.6072.3371.1971.9471.940.81%3,081,434
Jun 27, 202571.7272.4570.8871.3671.360.20%4,425,779
Jun 26, 202570.8471.5870.6771.2271.220.75%5,989,159
Jun 25, 202571.0371.7270.2370.6970.69-2.47%5,299,629
Jun 24, 202571.6772.5771.0672.4872.481.09%4,701,799
Jun 23, 202570.7672.8769.8371.7071.702.02%10,537,365
Jun 20, 202569.7170.8069.4670.2870.281.24%8,876,319
Jun 18, 202569.2070.0868.8969.4269.420.29%3,439,086
Jun 17, 202570.0370.6468.3769.2269.22-2.04%5,617,623
Jun 16, 202570.1870.7169.6570.6670.661.70%5,504,461
Jun 13, 202570.5070.9869.3269.4869.48-2.40%3,958,713
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