Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
74.63
-1.85 (-2.42%)
Jul 28, 2025, 4:00 PM - Market closed
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 76.23 | 76.25 | 74.61 | 74.63 | 74.63 | -2.42% | 2,648,190 |
| Jul 25, 2025 | 76.86 | 77.28 | 75.59 | 76.48 | 76.48 | -0.75% | 2,112,530 |
| Jul 24, 2025 | 77.50 | 79.30 | 76.78 | 77.06 | 77.06 | -1.05% | 4,014,742 |
| Jul 23, 2025 | 75.33 | 77.98 | 74.80 | 77.88 | 77.88 | 3.55% | 4,808,696 |
| Jul 22, 2025 | 71.57 | 75.58 | 71.46 | 75.21 | 75.21 | 6.82% | 5,436,629 |
| Jul 21, 2025 | 71.38 | 71.44 | 70.38 | 70.41 | 70.41 | -0.91% | 4,199,331 |
| Jul 18, 2025 | 71.37 | 71.81 | 70.76 | 71.06 | 71.06 | 0.28% | 4,789,222 |
| Jul 17, 2025 | 72.92 | 73.11 | 70.78 | 70.86 | 70.86 | -4.31% | 6,957,372 |
| Jul 16, 2025 | 71.96 | 74.06 | 71.68 | 74.05 | 74.05 | 4.62% | 8,622,566 |
| Jul 15, 2025 | 73.38 | 74.33 | 70.78 | 70.78 | 70.78 | -2.57% | 7,596,409 |
| Jul 14, 2025 | 72.78 | 72.95 | 72.20 | 72.65 | 72.65 | -0.14% | 4,001,470 |
| Jul 11, 2025 | 73.00 | 73.44 | 72.66 | 72.75 | 72.75 | -0.93% | 3,599,337 |
| Jul 10, 2025 | 72.97 | 74.00 | 72.76 | 73.43 | 73.43 | 1.28% | 4,393,234 |
| Jul 9, 2025 | 72.58 | 73.78 | 71.63 | 72.50 | 72.50 | -2.89% | 6,501,916 |
| Jul 8, 2025 | 73.64 | 74.99 | 73.35 | 74.66 | 74.66 | 1.11% | 4,835,102 |
| Jul 7, 2025 | 74.41 | 74.43 | 73.47 | 73.84 | 73.84 | -1.16% | 3,895,545 |
| Jul 3, 2025 | 75.12 | 75.36 | 74.57 | 74.71 | 74.71 | -0.41% | 2,279,954 |
| Jul 2, 2025 | 74.25 | 75.29 | 72.81 | 75.02 | 75.02 | 1.61% | 6,545,333 |
| Jul 1, 2025 | 71.47 | 74.54 | 71.47 | 73.83 | 73.83 | 2.63% | 3,289,993 |
| Jun 30, 2025 | 71.60 | 72.33 | 71.19 | 71.94 | 71.94 | 0.81% | 3,081,434 |
| Jun 27, 2025 | 71.72 | 72.45 | 70.88 | 71.36 | 71.36 | 0.20% | 4,425,779 |
| Jun 26, 2025 | 70.84 | 71.58 | 70.67 | 71.22 | 71.22 | 0.75% | 5,989,159 |
| Jun 25, 2025 | 71.03 | 71.72 | 70.23 | 70.69 | 70.69 | -2.47% | 5,299,629 |
| Jun 24, 2025 | 71.67 | 72.57 | 71.06 | 72.48 | 72.48 | 1.09% | 4,701,799 |
| Jun 23, 2025 | 70.76 | 72.87 | 69.83 | 71.70 | 71.70 | 2.02% | 10,537,365 |
| Jun 20, 2025 | 69.71 | 70.80 | 69.46 | 70.28 | 70.28 | 1.24% | 8,876,319 |
| Jun 18, 2025 | 69.20 | 70.08 | 68.89 | 69.42 | 69.42 | 0.29% | 3,439,086 |
| Jun 17, 2025 | 70.03 | 70.64 | 68.37 | 69.22 | 69.22 | -2.04% | 5,617,623 |
| Jun 16, 2025 | 70.18 | 70.71 | 69.65 | 70.66 | 70.66 | 1.70% | 5,504,461 |
| Jun 13, 2025 | 70.50 | 70.98 | 69.32 | 69.48 | 69.48 | -2.40% | 3,958,713 |
| Jun 12, 2025 | 73.13 | 73.36 | 70.58 | 71.19 | 71.19 | -2.88% | 10,728,740 |
| Jun 11, 2025 | 73.51 | 74.09 | 72.95 | 73.30 | 73.30 | 0.12% | 3,784,660 |
| Jun 10, 2025 | 71.44 | 73.24 | 71.05 | 73.21 | 73.21 | 2.32% | 4,110,148 |
| Jun 9, 2025 | 71.62 | 71.99 | 70.94 | 71.55 | 70.87 | 0.17% | 3,132,662 |
| Jun 6, 2025 | 71.14 | 71.72 | 70.76 | 71.43 | 70.75 | 1.72% | 2,310,471 |
| Jun 5, 2025 | 71.41 | 71.48 | 69.95 | 70.22 | 69.56 | -1.39% | 2,421,653 |
| Jun 4, 2025 | 71.25 | 72.14 | 71.07 | 71.21 | 70.54 | -0.35% | 2,666,536 |
| Jun 3, 2025 | 70.56 | 72.01 | 69.69 | 71.46 | 70.78 | 1.38% | 3,247,892 |
| Jun 2, 2025 | 71.47 | 71.83 | 69.96 | 70.49 | 69.82 | -4.02% | 6,180,254 |
| May 30, 2025 | 73.49 | 73.90 | 72.20 | 73.44 | 72.74 | -0.90% | 6,605,703 |
| May 29, 2025 | 74.10 | 74.39 | 72.95 | 74.11 | 73.41 | 0.07% | 3,021,147 |
| May 28, 2025 | 74.41 | 74.78 | 73.86 | 74.06 | 73.36 | -0.26% | 3,366,989 |
| May 27, 2025 | 74.15 | 74.44 | 73.46 | 74.25 | 73.55 | 1.53% | 1,932,026 |
| May 23, 2025 | 72.26 | 73.30 | 71.98 | 73.13 | 72.44 | - | 2,302,046 |
| May 22, 2025 | 73.42 | 73.71 | 72.61 | 73.13 | 72.44 | -0.54% | 2,553,335 |
| May 21, 2025 | 75.52 | 75.56 | 73.50 | 73.53 | 72.83 | -3.36% | 2,352,190 |
| May 20, 2025 | 76.81 | 77.43 | 75.96 | 76.09 | 75.37 | -1.13% | 1,756,893 |
| May 19, 2025 | 75.91 | 76.99 | 75.51 | 76.96 | 76.23 | -0.01% | 1,808,873 |
| May 16, 2025 | 76.48 | 77.07 | 75.63 | 76.97 | 76.24 | 0.89% | 1,888,999 |
| May 15, 2025 | 75.83 | 76.43 | 75.05 | 76.29 | 75.57 | 0.36% | 2,015,229 |