Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
77.60
-2.03 (-2.55%)
At close: Oct 9, 2025, 4:00 PM EDT
77.65
+0.05 (0.07%)
After-hours: Oct 9, 2025, 4:03 PM EDT
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 79.98 | 80.01 | 77.91 | 78.06 | - | -1.97% | 1,678,853 |
| Oct 8, 2025 | 79.90 | 80.64 | 79.27 | 79.63 | 79.63 | -0.16% | 5,064,968 |
| Oct 7, 2025 | 78.68 | 80.38 | 78.54 | 79.76 | 79.76 | 1.61% | 4,009,134 |
| Oct 6, 2025 | 78.08 | 79.53 | 77.86 | 78.50 | 78.50 | 1.15% | 5,640,428 |
| Oct 3, 2025 | 76.74 | 78.49 | 76.57 | 77.61 | 77.61 | 0.99% | 3,210,307 |
| Oct 2, 2025 | 76.78 | 77.53 | 75.81 | 76.85 | 76.85 | -0.77% | 4,480,668 |
| Oct 1, 2025 | 80.97 | 81.69 | 77.33 | 77.45 | 77.45 | -5.00% | 6,287,880 |
| Sep 30, 2025 | 79.15 | 82.96 | 79.06 | 81.53 | 81.53 | 3.03% | 11,008,792 |
| Sep 29, 2025 | 77.33 | 79.17 | 76.80 | 79.13 | 79.13 | 2.70% | 2,538,742 |
| Sep 26, 2025 | 75.82 | 77.19 | 75.71 | 77.05 | 77.05 | 1.54% | 2,556,947 |
| Sep 25, 2025 | 76.80 | 76.85 | 75.37 | 75.88 | 75.88 | -1.54% | 2,612,967 |
| Sep 24, 2025 | 76.02 | 77.26 | 76.00 | 77.07 | 77.07 | 1.04% | 2,265,689 |
| Sep 23, 2025 | 76.06 | 77.64 | 75.55 | 76.28 | 76.28 | 2.35% | 3,391,024 |
| Sep 22, 2025 | 74.90 | 75.43 | 74.48 | 74.53 | 74.53 | -0.64% | 2,450,728 |
| Sep 19, 2025 | 75.89 | 76.25 | 74.07 | 75.01 | 75.01 | -1.35% | 8,425,694 |
| Sep 18, 2025 | 76.70 | 77.21 | 75.83 | 76.04 | 76.04 | -0.73% | 2,408,897 |
| Sep 17, 2025 | 76.75 | 78.45 | 76.30 | 76.60 | 76.60 | -0.39% | 2,893,055 |
| Sep 16, 2025 | 76.81 | 77.56 | 75.99 | 76.90 | 76.90 | 0.07% | 2,342,921 |
| 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 |