Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
76.90
+0.05 (0.07%)
At close: Sep 16, 2025, 4:00 PM EDT
76.90
0.00 (0.00%)
After-hours: Sep 16, 2025, 6:30 PM EDT
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 76.81 | 77.56 | 75.99 | 76.90 | - | 0.07% | 2,342,918 |
| Sep 15, 2025 | 77.50 | 77.66 | 76.64 | 76.85 | 76.85 | -0.45% | 2,132,593 |
| Sep 12, 2025 | 77.57 | 77.95 | 75.65 | 77.20 | 77.20 | -0.82% | 3,292,519 |
| Sep 11, 2025 | 76.10 | 77.87 | 75.82 | 77.84 | 77.84 | 2.42% | 2,372,444 |
| Sep 10, 2025 | 77.50 | 77.50 | 75.31 | 76.00 | 76.00 | -2.23% | 2,964,572 |
| Sep 9, 2025 | 78.64 | 78.91 | 77.44 | 77.73 | 77.73 | -1.53% | 2,789,647 |
| Sep 8, 2025 | 79.19 | 79.38 | 77.66 | 78.94 | 78.94 | -0.62% | 4,271,961 |
| Sep 5, 2025 | 78.52 | 80.22 | 78.52 | 79.43 | 79.43 | 1.13% | 2,729,854 |
| Sep 4, 2025 | 77.60 | 78.56 | 76.59 | 78.54 | 78.54 | 1.30% | 2,828,418 |
| Sep 3, 2025 | 76.94 | 77.75 | 76.41 | 77.53 | 77.53 | 0.78% | 2,740,407 |
| Sep 2, 2025 | 77.07 | 78.20 | 76.64 | 76.93 | 76.93 | -1.79% | 4,341,931 |
| Aug 29, 2025 | 77.74 | 78.55 | 77.50 | 78.33 | 77.62 | 0.77% | 1,767,334 |
| Aug 28, 2025 | 78.69 | 78.79 | 77.03 | 77.73 | 77.03 | -0.93% | 2,047,132 |
| Aug 27, 2025 | 77.50 | 78.75 | 77.10 | 78.46 | 77.75 | 0.71% | 3,655,914 |
| Aug 26, 2025 | 79.31 | 79.59 | 77.87 | 77.91 | 77.21 | -1.57% | 5,118,573 |
| Aug 25, 2025 | 79.42 | 79.62 | 78.84 | 79.15 | 78.44 | -0.67% | 4,316,813 |
| Aug 22, 2025 | 78.01 | 80.04 | 77.72 | 79.68 | 78.96 | 2.84% | 4,736,876 |
| Aug 21, 2025 | 77.42 | 77.97 | 77.17 | 77.48 | 76.78 | -0.30% | 3,049,393 |
| Aug 20, 2025 | 77.55 | 78.28 | 77.08 | 77.71 | 77.01 | 0.05% | 3,242,451 |
| Aug 19, 2025 | 76.80 | 77.96 | 76.54 | 77.67 | 76.97 | 1.98% | 2,595,432 |
| Aug 18, 2025 | 76.64 | 76.72 | 75.94 | 76.16 | 75.47 | -0.20% | 1,754,347 |
| Aug 15, 2025 | 75.94 | 76.73 | 75.45 | 76.31 | 75.62 | 1.19% | 3,126,042 |
| Aug 14, 2025 | 75.63 | 75.76 | 74.56 | 75.41 | 74.73 | -1.39% | 2,246,813 |
| Aug 13, 2025 | 73.63 | 76.62 | 73.50 | 76.47 | 75.78 | 3.79% | 3,429,613 |
| Aug 12, 2025 | 73.22 | 74.37 | 72.55 | 73.68 | 73.02 | 1.01% | 4,110,717 |
| Aug 11, 2025 | 73.50 | 74.08 | 72.13 | 72.94 | 72.28 | - | 4,608,359 |
| Aug 8, 2025 | 72.28 | 73.12 | 71.80 | 72.94 | 72.28 | 0.36% | 5,059,662 |
| Aug 7, 2025 | 73.09 | 73.83 | 72.12 | 72.68 | 72.03 | -0.37% | 3,562,927 |
| Aug 6, 2025 | 72.80 | 73.89 | 72.20 | 72.95 | 72.29 | 0.47% | 3,299,204 |
| Aug 5, 2025 | 72.30 | 72.97 | 71.83 | 72.61 | 71.96 | 0.78% | 3,863,050 |
| Aug 4, 2025 | 71.19 | 72.31 | 70.61 | 72.05 | 71.40 | 1.32% | 3,072,100 |
| Aug 1, 2025 | 71.94 | 72.00 | 70.65 | 71.11 | 70.47 | -1.30% | 2,435,326 |
| Jul 31, 2025 | 72.52 | 73.37 | 71.73 | 72.05 | 71.40 | -0.83% | 5,288,896 |
| Jul 30, 2025 | 74.30 | 74.75 | 72.30 | 72.65 | 72.00 | -2.25% | 3,777,414 |
| Jul 29, 2025 | 74.88 | 75.12 | 74.07 | 74.32 | 73.65 | -0.42% | 1,977,980 |
| Jul 28, 2025 | 76.23 | 76.25 | 74.61 | 74.63 | 73.96 | -2.42% | 2,648,190 |
| Jul 25, 2025 | 76.86 | 77.28 | 75.59 | 76.48 | 75.79 | -0.75% | 2,112,530 |
| Jul 24, 2025 | 77.50 | 79.30 | 76.78 | 77.06 | 76.37 | -1.05% | 4,014,742 |
| Jul 23, 2025 | 75.33 | 77.98 | 74.80 | 77.88 | 77.18 | 3.55% | 4,808,696 |
| Jul 22, 2025 | 71.57 | 75.58 | 71.46 | 75.21 | 74.53 | 6.82% | 5,436,629 |
| Jul 21, 2025 | 71.38 | 71.44 | 70.38 | 70.41 | 69.78 | -0.91% | 4,199,331 |
| Jul 18, 2025 | 71.37 | 71.81 | 70.76 | 71.06 | 70.42 | 0.28% | 4,789,222 |
| Jul 17, 2025 | 72.92 | 73.11 | 70.78 | 70.86 | 70.22 | -4.31% | 6,957,372 |
| Jul 16, 2025 | 71.96 | 74.06 | 71.68 | 74.05 | 73.38 | 4.62% | 8,622,566 |
| Jul 15, 2025 | 73.38 | 74.33 | 70.78 | 70.78 | 70.14 | -2.57% | 7,596,409 |
| Jul 14, 2025 | 72.78 | 72.95 | 72.20 | 72.65 | 72.00 | -0.14% | 4,001,470 |
| Jul 11, 2025 | 73.00 | 73.44 | 72.66 | 72.75 | 72.09 | -0.93% | 3,599,337 |
| Jul 10, 2025 | 72.97 | 74.00 | 72.76 | 73.43 | 72.77 | 1.28% | 4,393,234 |
| Jul 9, 2025 | 72.58 | 73.78 | 71.63 | 72.50 | 71.85 | -2.89% | 6,501,916 |
| Jul 8, 2025 | 73.64 | 74.99 | 73.35 | 74.66 | 73.99 | 1.11% | 4,835,102 |