Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	87.63	89.81	86.92	88.86	88.86	1.10%	5,249,172
Dec 19, 2024	88.49	89.13	87.58	87.89	87.19	0.16%	3,738,483
Dec 18, 2024	88.88	90.38	87.72	87.75	87.05	-1.37%	2,514,158
Dec 17, 2024	89.99	90.79	88.22	88.97	88.26	-2.11%	3,356,312
Dec 16, 2024	90.15	91.86	89.85	90.89	90.17	0.63%	2,912,414
Dec 13, 2024	90.05	90.75	89.07	90.32	89.60	0.18%	2,083,152
Dec 12, 2024	92.07	92.27	90.12	90.16	89.44	-2.11%	2,304,000
Dec 11, 2024	92.71	93.42	91.82	92.10	91.37	-0.39%	3,392,010
Dec 10, 2024	91.41	94.32	91.02	92.46	91.72	-0.39%	4,966,800
Dec 9, 2024	98.87	99.90	92.75	92.82	92.08	-10.25%	10,939,171
Dec 6, 2024	103.60	104.03	102.88	103.42	102.60	0.27%	1,115,249
Dec 5, 2024	103.65	104.22	103.02	103.14	102.32	-0.13%	1,101,735
Dec 4, 2024	103.52	104.08	103.03	103.27	102.45	-0.51%	949,953
Dec 3, 2024	105.04	105.49	103.34	103.80	102.97	-1.15%	1,165,800
Dec 2, 2024	104.76	105.32	104.06	105.01	104.17	0.18%	1,196,004
Nov 29, 2024	104.90	105.99	104.55	104.82	103.99	0.45%	794,200
Nov 27, 2024	105.36	105.77	104.26	104.35	103.52	-0.27%	967,300
Nov 26, 2024	104.48	105.08	103.83	104.63	103.80	0.03%	1,061,200
Nov 25, 2024	103.00	105.20	102.11	104.60	103.77	2.17%	2,425,128
Nov 22, 2024	101.92	102.74	101.26	102.38	101.56	0.43%	1,549,200
Nov 21, 2024	99.04	102.19	98.57	101.94	101.13	2.89%	1,262,000
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%	2,822,900
Nov 15, 2024	103.34	104.42	96.24	96.86	96.86	-7.79%	9,315,223
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%	1,344,600
Nov 12, 2024	104.35	105.20	103.31	103.83	103.83	-0.55%	1,349,200
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%	1,648,200
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%	1,001,000
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%	1,359,500
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%	1,081,700
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%	1,537,300
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%	1,531,400
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%	696,600
Oct 10, 2024	102.50	102.69	101.49	101.72	101.72	-1.03%	884,400
Oct 9, 2024	101.71	103.12	101.55	102.78	102.78	1.28%	1,240,600
Oct 8, 2024	101.00	101.98	100.61	101.48	101.48	0.61%	1,199,400
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%	1,180,700
Oct 1, 2024	103.42	103.42	101.38	102.69	102.69	-0.68%	1,378,700
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%	1,251,100
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%	929,800
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	103.20	1.26%	1,439,448
Sep 18, 2024	102.13	103.58	102.00	102.61	101.92	0.87%	900,400
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	100.41	1.12%	1,199,543
Sep 13, 2024	98.82	100.23	98.82	99.97	99.30	1.44%	723,300
Sep 12, 2024	97.96	98.81	97.08	98.55	97.89	0.26%	1,259,800
Sep 11, 2024	99.14	99.38	97.17	98.29	97.63	-1.25%	1,038,709
Sep 10, 2024	99.05	99.95	98.57	99.53	98.86	0.64%	941,900
Sep 9, 2024	99.01	99.38	98.03	98.90	98.23	0.16%	1,364,100
Sep 6, 2024	99.85	101.32	98.69	98.74	98.07	-1.17%	1,063,400
Sep 5, 2024	99.18	100.12	98.21	99.91	99.24	1.17%	1,222,946
Sep 4, 2024	99.28	102.13	98.35	98.75	98.08	-0.58%	1,663,700
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	97.97	-0.12%	1,240,400
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	97.80	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	96.26	0.34%	638,444
Aug 16, 2024	96.06	96.86	95.83	96.58	95.93	0.40%	2,755,800
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%	922,900
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	93.45	0.81%	1,807,232
Aug 9, 2024	93.45	94.04	92.37	93.32	92.69	-0.27%	756,000
Aug 8, 2024	90.97	93.72	90.97	93.57	92.94	3.24%	1,236,743
Aug 7, 2024	92.15	93.29	90.46	90.63	90.02	-0.81%	1,134,100
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%	1,867,800
Aug 1, 2024	98.14	98.70	93.39	94.85	94.21	-3.25%	2,366,206