Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	78.75	79.54	77.53	79.08	79.08	0.37%	2,919,233
Jan 8, 2026	77.08	79.67	77.08	78.79	78.79	1.56%	3,138,503
Jan 7, 2026	79.32	79.88	77.00	77.58	77.58	-2.57%	3,830,631
Jan 6, 2026	77.96	79.71	77.83	79.63	79.63	1.63%	3,359,767
Jan 5, 2026	79.26	80.73	78.11	78.35	78.35	-3.65%	6,075,976
Jan 2, 2026	80.75	81.95	79.59	81.32	81.32	0.71%	3,739,009
Dec 31, 2025	80.43	81.30	80.13	80.75	80.75	0.02%	2,902,629
Dec 30, 2025	80.31	81.12	80.14	80.73	80.73	0.32%	3,109,000
Dec 29, 2025	80.15	81.32	79.97	80.47	80.47	0.55%	5,412,332
Dec 26, 2025	79.74	80.25	79.55	80.03	80.03	0.10%	2,028,859
Dec 24, 2025	78.84	80.04	78.84	79.95	79.95	1.59%	1,247,903
Dec 23, 2025	79.74	79.97	78.11	78.70	78.70	-1.18%	3,417,591
Dec 22, 2025	80.91	81.88	79.53	79.64	79.64	-0.74%	4,049,651
Dec 19, 2025	80.90	81.27	79.95	80.23	80.23	-1.75%	13,119,006
Dec 18, 2025	82.64	82.82	81.10	81.66	80.86	-1.26%	4,879,623
Dec 17, 2025	80.34	83.21	80.25	82.70	81.89	2.55%	5,068,929
Dec 16, 2025	80.42	81.43	79.79	80.64	79.85	0.20%	5,994,554
Dec 15, 2025	80.46	81.18	79.81	80.48	79.69	0.29%	5,428,087
Dec 12, 2025	80.58	80.89	79.69	80.25	79.46	0.22%	5,126,674
Dec 11, 2025	77.61	80.55	77.35	80.07	79.29	3.42%	9,330,244
Dec 10, 2025	73.71	77.55	73.71	77.42	76.66	5.71%	9,950,710
Dec 9, 2025	73.48	73.75	72.66	73.24	72.52	0.12%	5,124,402
Dec 8, 2025	73.82	74.32	72.99	73.15	72.43	-0.39%	5,848,310
Dec 5, 2025	70.31	74.65	70.29	73.44	72.72	4.66%	8,059,724
Dec 4, 2025	70.97	71.45	69.86	70.17	69.48	-1.17%	5,546,739
Dec 3, 2025	72.34	73.04	70.29	71.00	70.30	-2.03%	6,524,024
Dec 2, 2025	72.05	72.75	71.05	72.47	71.76	0.64%	6,023,719
Dec 1, 2025	71.71	73.39	71.62	72.01	71.30	0.54%	7,730,627
Nov 28, 2025	71.06	72.69	70.89	71.62	70.92	0.17%	9,216,804
Nov 26, 2025	72.60	73.68	71.21	71.50	70.80	-1.85%	11,208,923
Nov 25, 2025	75.51	75.57	72.60	72.85	72.14	-2.65%	7,564,067
Nov 24, 2025	74.63	75.50	73.70	74.83	74.10	-0.05%	6,485,283
Nov 21, 2025	72.19	75.02	71.89	74.87	74.14	4.70%	3,434,515
Nov 20, 2025	72.00	72.11	71.15	71.51	70.81	-0.68%	2,844,681
Nov 19, 2025	73.70	73.70	71.89	72.00	71.29	-2.09%	2,535,692
Nov 18, 2025	72.82	73.69	72.11	73.54	72.82	0.70%	2,812,995
Nov 17, 2025	72.02	73.12	72.02	73.03	72.31	1.11%	3,384,388
Nov 14, 2025	72.90	72.91	71.88	72.23	71.52	-1.14%	2,206,795
Nov 13, 2025	73.90	74.28	72.96	73.06	72.34	-1.39%	2,128,858
Nov 12, 2025	73.72	74.57	73.32	74.09	73.36	0.24%	3,032,663
Nov 11, 2025	73.25	74.04	72.37	73.91	73.19	1.61%	2,344,510
Nov 10, 2025	74.08	74.08	71.11	72.74	72.03	-2.07%	3,921,552
Nov 7, 2025	73.12	74.33	72.86	74.28	73.55	1.77%	3,037,948
Nov 6, 2025	73.75	75.55	72.77	72.99	72.28	-0.56%	2,956,343
Nov 5, 2025	73.50	74.37	72.92	73.40	72.68	-0.19%	2,419,293
Nov 4, 2025	73.19	73.89	72.82	73.54	72.82	0.70%	2,507,680
Nov 3, 2025	74.66	74.66	72.52	73.03	72.31	-2.65%	3,438,595
Oct 31, 2025	74.49	75.29	74.08	75.02	74.29	-0.04%	3,125,345
Oct 30, 2025	74.52	76.59	73.82	75.05	74.31	-0.25%	3,958,660
Oct 29, 2025	76.25	76.49	74.95	75.24	74.50	-2.18%	4,648,656