Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	97.48	99.25	96.79	99.08	99.08	1.06%	1,310,804
Nov 19, 2024	96.81	98.10	96.64	98.04	98.04	-0.29%	1,348,435
Nov 18, 2024	96.82	99.54	96.61	98.33	98.33	1.52%	2,822,879
Nov 15, 2024	103.34	104.42	96.24	96.86	96.86	-7.79%	9,315,200
Nov 14, 2024	103.35	105.31	103.17	105.04	105.04	1.65%	1,359,820
Nov 13, 2024	103.59	104.14	102.94	103.34	103.34	-0.47%	1,344,598
Nov 12, 2024	104.35	105.20	103.31	103.83	103.83	-0.55%	1,349,178
Nov 11, 2024	105.39	105.54	103.95	104.40	104.40	-0.06%	1,100,336
Nov 8, 2024	104.48	104.97	103.96	104.46	104.46	-0.29%	1,470,538
Nov 7, 2024	105.01	105.36	104.34	104.76	104.76	-0.29%	1,238,812
Nov 6, 2024	107.00	107.00	103.93	105.06	105.06	1.82%	1,648,185
Nov 5, 2024	102.14	103.21	101.85	103.18	103.18	1.22%	1,073,142
Nov 4, 2024	101.52	102.28	101.15	101.94	101.94	0.85%	1,439,342
Nov 1, 2024	101.69	102.10	101.00	101.08	101.08	0.08%	1,070,837
Oct 31, 2024	102.22	102.57	100.95	101.00	101.00	-1.31%	1,000,953
Oct 30, 2024	101.10	102.61	101.10	102.34	102.34	0.63%	1,373,452
Oct 29, 2024	102.35	102.82	101.48	101.70	101.70	-0.78%	1,359,458
Oct 28, 2024	100.72	102.61	100.65	102.50	102.50	1.97%	1,647,623
Oct 25, 2024	101.14	101.14	99.92	100.52	100.52	0.06%	1,081,677
Oct 24, 2024	101.33	101.33	100.01	100.46	100.46	-0.26%	1,144,825
Oct 23, 2024	100.60	102.01	100.43	100.72	100.72	-0.31%	1,537,272
Oct 22, 2024	103.50	103.51	100.25	101.03	101.03	-2.49%	2,043,223
Oct 21, 2024	104.31	104.61	103.27	103.61	103.61	-0.83%	1,251,717
Oct 18, 2024	105.31	105.50	103.63	104.48	104.48	-0.70%	1,531,358
Oct 17, 2024	106.51	106.51	104.62	105.22	105.22	-0.26%	2,171,334
Oct 16, 2024	102.98	105.93	100.81	105.49	105.49	1.41%	3,031,206
Oct 15, 2024	104.00	105.36	103.89	104.02	104.02	0.74%	1,735,149
Oct 14, 2024	102.94	103.48	102.47	103.26	103.26	0.39%	836,817
Oct 11, 2024	102.05	103.18	101.89	102.86	102.86	1.12%	696,562
Oct 10, 2024	102.50	102.69	101.49	101.72	101.72	-1.03%	884,386
Oct 9, 2024	101.71	103.12	101.55	102.78	102.78	1.28%	1,240,599
Oct 8, 2024	101.00	101.98	100.61	101.48	101.48	0.61%	1,199,397
Oct 7, 2024	101.06	101.50	100.24	100.86	100.86	-0.68%	1,336,466
Oct 4, 2024	102.03	102.48	101.14	101.55	101.55	0.52%	725,523
Oct 3, 2024	101.56	102.19	100.51	101.02	101.02	-1.00%	1,416,137
Oct 2, 2024	102.13	102.64	101.60	102.04	102.04	-0.63%	1,180,666
Oct 1, 2024	103.42	103.42	101.38	102.69	102.69	-0.68%	1,378,677
Sep 30, 2024	102.53	103.81	102.03	103.39	103.39	0.70%	1,440,336
Sep 27, 2024	103.59	104.19	102.57	102.67	102.67	-0.31%	1,190,234
Sep 26, 2024	101.26	103.11	101.17	102.99	102.99	2.32%	1,251,097
Sep 25, 2024	101.85	101.87	100.50	100.65	100.65	-1.06%	919,435
Sep 24, 2024	102.19	102.34	101.06	101.73	101.73	-0.57%	1,088,837
Sep 23, 2024	102.49	103.19	101.97	102.31	102.31	0.01%	929,768
Sep 20, 2024	103.01	103.33	101.53	102.30	102.30	-1.54%	3,964,446
Sep 19, 2024	103.89	104.80	103.59	103.90	103.19	1.26%	1,439,448
Sep 18, 2024	102.13	103.58	102.00	102.61	101.91	0.87%	900,360
Sep 17, 2024	101.98	102.75	101.03	101.73	101.04	0.63%	949,642
Sep 16, 2024	100.83	102.00	100.49	101.09	100.40	1.12%	1,199,543
Sep 13, 2024	98.82	100.23	98.82	99.97	99.29	1.44%	723,257
Sep 12, 2024	97.96	98.81	97.08	98.55	97.88	0.26%	1,259,770
Sep 11, 2024	99.14	99.38	97.17	98.29	97.62	-1.25%	1,038,709
Sep 10, 2024	99.05	99.95	98.57	99.53	98.85	0.64%	941,884
Sep 9, 2024	99.01	99.38	98.03	98.90	98.23	0.16%	1,364,076
Sep 6, 2024	99.85	101.32	98.69	98.74	98.07	-1.17%	1,063,385
Sep 5, 2024	99.18	100.12	98.21	99.91	99.23	1.17%	1,222,946
Sep 4, 2024	99.28	102.13	98.35	98.75	98.08	-0.58%	1,655,505
Sep 3, 2024	100.03	100.11	98.71	99.33	98.66	-1.10%	958,743
Aug 30, 2024	99.00	100.61	98.66	100.43	99.75	1.83%	1,426,251
Aug 29, 2024	99.20	99.54	98.23	98.63	97.96	-0.12%	1,240,365
Aug 28, 2024	98.92	99.49	98.20	98.75	98.08	-0.36%	887,343
Aug 27, 2024	98.78	99.67	98.77	99.11	98.44	0.25%	772,811
Aug 26, 2024	98.86	99.89	98.20	98.86	98.19	0.41%	1,025,917
Aug 23, 2024	97.96	99.08	97.34	98.46	97.79	1.18%	735,100
Aug 22, 2024	97.58	97.86	96.96	97.31	96.65	0.02%	701,802
Aug 21, 2024	96.68	97.35	96.33	97.29	96.63	1.06%	653,110
Aug 20, 2024	96.64	96.66	95.92	96.27	95.62	-0.66%	1,010,169
Aug 19, 2024	96.74	97.29	96.40	96.91	96.25	0.34%	638,444
Aug 16, 2024	96.06	96.86	95.83	96.58	95.92	0.40%	2,755,760
Aug 15, 2024	95.87	96.24	95.06	96.20	95.55	1.85%	1,185,917
Aug 14, 2024	94.81	95.57	94.11	94.45	93.81	0.04%	922,878
Aug 13, 2024	94.37	95.16	93.78	94.41	93.77	0.35%	1,090,732
Aug 12, 2024	93.32	95.00	93.24	94.08	93.44	0.81%	1,807,232
Aug 9, 2024	93.45	94.04	92.37	93.32	92.69	-0.27%	755,963
Aug 8, 2024	90.97	93.72	90.97	93.57	92.93	3.24%	1,236,743
Aug 7, 2024	92.15	93.29	90.46	90.63	90.01	-0.81%	1,134,077
Aug 6, 2024	89.96	92.84	89.60	91.37	90.75	1.65%	1,721,845
Aug 5, 2024	91.19	91.19	88.08	89.89	89.28	-2.29%	1,582,612
Aug 2, 2024	94.00	94.23	91.07	92.00	91.38	-3.00%	1,867,755
Aug 1, 2024	98.14	98.70	93.39	94.85	94.21	-3.25%	2,366,206
Jul 31, 2024	98.17	98.71	97.52	98.04	97.37	0.12%	1,393,878
Jul 30, 2024	95.97	98.06	95.75	97.92	97.26	2.56%	1,239,152
Jul 29, 2024	95.82	96.20	94.82	95.48	94.83	0.05%	1,708,997
Jul 26, 2024	93.92	95.74	93.68	95.43	94.78	2.23%	2,018,439
Jul 25, 2024	90.98	94.73	90.72	93.35	92.72	2.87%	2,262,671
Jul 24, 2024	92.43	92.43	90.29	90.75	90.13	-1.65%	1,422,818
Jul 23, 2024	91.60	92.54	91.12	92.27	91.64	0.57%	1,328,394
Jul 22, 2024	91.02	92.13	89.78	91.75	91.13	0.82%	1,727,075
Jul 19, 2024	92.66	92.66	90.48	91.00	90.38	-1.18%	1,654,451
Jul 18, 2024	91.93	94.41	91.42	92.09	91.46	0.62%	2,322,561
Jul 17, 2024	90.55	92.35	88.72	91.52	90.90	-4.02%	4,684,488
Jul 16, 2024	94.12	95.54	93.56	95.35	94.70	1.71%	2,750,431
Jul 15, 2024	93.52	94.17	93.15	93.75	93.11	0.48%	1,869,091
Jul 12, 2024	93.00	94.20	92.45	93.30	92.67	1.12%	2,047,164
Jul 11, 2024	91.76	93.00	91.21	92.27	91.64	1.22%	1,717,454
Jul 10, 2024	91.24	92.28	90.57	91.16	90.54	0.72%	1,642,864
Jul 9, 2024	89.66	90.76	89.26	90.51	89.90	1.00%	1,262,958
Jul 8, 2024	89.27	89.91	88.77	89.61	89.00	0.80%	1,138,684
Jul 5, 2024	88.76	89.32	88.13	88.90	88.30	-0.37%	1,748,597
Jul 3, 2024	89.79	90.52	89.04	89.23	88.62	0.17%	633,775
Jul 2, 2024	87.68	89.28	87.28	89.08	88.48	1.59%	981,453