Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	78.78	79.55	77.64	77.80	77.80	-0.14%	4,998,640
Mar 12, 2026	79.00	81.89	77.02	77.91	77.91	-2.69%	5,582,969
Mar 11, 2026	80.99	81.85	79.14	80.06	80.06	-1.14%	4,344,282
Mar 10, 2026	84.13	84.50	80.77	80.98	80.18	-3.58%	4,638,063
Mar 9, 2026	84.42	84.67	82.60	83.99	83.16	-1.11%	4,921,093
Mar 6, 2026	84.60	85.06	82.95	84.93	84.09	0.19%	3,850,900
Mar 5, 2026	85.80	87.17	84.41	84.77	83.93	-1.20%	4,465,323
Mar 4, 2026	84.29	86.43	84.29	85.80	84.95	1.39%	3,632,647
Mar 3, 2026	83.91	85.77	82.89	84.62	83.78	-0.87%	5,095,564
Mar 2, 2026	84.46	85.54	83.59	85.36	84.52	0.08%	4,141,398
Feb 27, 2026	81.62	85.51	81.21	85.29	84.45	0.68%	6,074,356
Feb 26, 2026	83.05	85.95	83.05	84.71	83.87	2.42%	6,379,098
Feb 25, 2026	82.44	82.98	81.10	82.71	81.89	0.30%	4,662,977
Feb 24, 2026	80.76	83.86	80.50	82.46	81.65	2.12%	5,218,387
Feb 23, 2026	83.83	85.68	79.73	80.75	79.95	-3.01%	7,830,855
Feb 20, 2026	81.76	83.96	81.60	83.26	82.44	2.87%	17,279,335
Feb 19, 2026	74.48	81.11	73.42	80.94	80.14	15.36%	14,537,743
Feb 18, 2026	67.98	70.51	67.46	70.16	69.47	3.21%	6,431,438
Feb 17, 2026	69.41	69.50	67.25	67.98	67.31	-1.48%	4,344,459
Feb 13, 2026	67.56	69.11	67.27	69.00	68.32	2.57%	4,376,148
Feb 12, 2026	69.71	70.20	66.66	67.27	66.61	-2.96%	5,284,855
Feb 11, 2026	72.51	72.88	68.88	69.32	68.64	-5.12%	6,536,986
Feb 10, 2026	71.50	73.17	71.10	73.06	72.34	3.27%	4,788,837
Feb 9, 2026	69.73	70.86	68.88	70.75	70.05	1.26%	4,701,802
Feb 6, 2026	68.71	70.42	68.50	69.87	69.18	1.09%	3,585,384
Feb 5, 2026	69.97	70.85	68.28	69.12	68.44	-0.03%	4,784,757
Feb 4, 2026	66.53	70.04	66.34	69.14	68.46	1.69%	6,265,936
Feb 3, 2026	71.78	72.45	67.93	67.99	67.32	-11.15%	8,435,147
Feb 2, 2026	76.68	77.54	75.73	76.52	75.76	-0.67%	3,861,920
Jan 30, 2026	76.29	77.08	75.60	77.04	76.28	1.68%	6,338,807
Jan 29, 2026	76.54	76.93	74.97	75.77	75.02	-1.01%	4,118,826
Jan 28, 2026	77.80	78.60	76.25	76.54	75.78	-1.91%	3,977,725
Jan 27, 2026	80.07	80.50	77.22	78.03	77.26	-2.90%	4,991,081
Jan 26, 2026	80.23	80.50	79.50	80.36	79.57	0.71%	2,504,201
Jan 23, 2026	80.09	81.41	79.16	79.79	79.00	0.69%	3,172,572
Jan 22, 2026	78.41	79.72	78.41	79.24	78.46	0.84%	2,584,380
Jan 21, 2026	78.47	79.85	78.19	78.58	77.80	0.70%	2,605,744
Jan 20, 2026	79.76	80.02	77.69	78.03	77.26	-2.21%	3,729,951
Jan 16, 2026	80.20	81.25	79.29	79.79	79.00	-1.30%	3,285,889
Jan 15, 2026	80.17	81.23	79.03	80.84	80.04	0.82%	3,619,839
Jan 14, 2026	78.00	80.74	77.77	80.18	79.39	3.44%	4,227,482
Jan 13, 2026	78.13	78.75	76.93	77.51	76.74	-0.83%	3,541,080
Jan 12, 2026	78.54	78.85	77.83	78.16	77.39	-1.16%	3,371,169
Jan 9, 2026	78.75	79.54	77.53	79.08	78.30	0.37%	2,919,256
Jan 8, 2026	77.08	79.67	77.08	78.79	78.01	1.56%	3,138,628
Jan 7, 2026	79.32	79.88	77.00	77.58	76.81	-2.57%	3,830,737
Jan 6, 2026	77.96	79.71	77.83	79.63	78.84	1.63%	3,360,057
Jan 5, 2026	79.26	80.73	78.11	78.35	77.58	-3.65%	6,076,372
Jan 2, 2026	80.75	81.95	79.59	81.32	80.52	0.71%	3,740,443
Dec 31, 2025	80.43	81.30	80.13	80.75	79.95	0.02%	2,902,679