Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
73.37
+0.10 (0.14%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Omnicom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202574.4675.4473.1173.2573.25-0.03%3,948,985
Apr 22, 202572.8773.4272.3473.2773.271.64%2,664,417
Apr 21, 202572.7272.8371.3672.0972.09-1.57%2,508,906
Apr 17, 202572.4073.3071.7673.2473.242.81%3,692,209
Apr 16, 202575.1677.1070.6371.2471.24-7.28%6,648,384
Apr 15, 202577.6877.9276.7276.8376.830.38%3,296,290
Apr 14, 202576.9177.5075.8376.5476.541.24%2,954,285
Apr 11, 202573.9675.8773.3375.6075.602.19%3,018,198
Apr 10, 202575.3175.8671.7773.9873.98-3.32%3,027,386
Apr 9, 202569.1376.9269.1376.5276.528.74%4,340,087
Apr 8, 202573.6774.0069.5870.3770.37-1.65%4,206,362
Apr 7, 202570.3774.8769.8471.5571.55-1.43%3,892,494
Apr 4, 202573.4575.3672.5472.5972.59-3.70%3,701,821
Apr 3, 202578.1978.6575.2475.3875.38-5.09%3,260,014
Apr 2, 202579.5080.2278.9279.4279.42-0.44%2,760,098
Apr 1, 202582.9882.9879.1079.7779.77-3.79%5,537,634
Mar 31, 202580.8782.9680.8282.9182.913.33%8,640,928
Mar 28, 202581.4481.4479.8080.2480.24-0.48%2,136,857
Mar 27, 202581.1281.1880.1780.6380.63-0.63%2,646,865
Mar 26, 202579.9081.6779.8781.1481.140.93%2,743,023
Mar 25, 202580.0080.9779.8480.3980.391.21%2,869,430
Mar 24, 202580.7481.0679.3679.4379.43-2.11%3,727,458
Mar 21, 202580.4581.7979.6981.1481.140.56%11,642,476
Mar 20, 202581.4281.8780.5980.6980.69-0.98%3,243,959
Mar 19, 202581.4882.3680.9781.4981.490.05%2,731,385
Mar 18, 202579.8781.6779.2081.4581.451.43%3,726,667
Mar 17, 202580.5781.2579.7780.3080.30-0.66%3,415,340
Mar 14, 202579.8581.1379.2680.8380.831.70%5,155,851
Mar 13, 202579.6981.2878.6979.4879.48-0.66%3,330,133
Mar 12, 202583.0283.0279.3280.0180.01-3.03%4,568,195
Mar 11, 202584.5885.2382.1782.5182.51-3.51%5,423,905
Mar 10, 202584.7789.2784.4985.5184.790.60%7,567,286
Mar 7, 202582.3485.2482.3185.0084.292.88%7,341,241
Mar 6, 202582.4783.1281.4082.6281.930.50%4,693,291
Mar 5, 202580.9682.3580.5682.2181.521.71%5,254,538
Mar 4, 202580.3082.0079.5780.8380.150.15%3,717,233
Mar 3, 202583.0083.3480.0880.7180.03-2.48%3,617,917
Feb 28, 202582.0582.8781.4882.7682.061.22%4,299,842
Feb 27, 202582.1482.6681.0281.7681.07-2.39%3,291,304
Feb 26, 202583.6484.3283.3883.7683.06-0.13%3,430,273
Feb 25, 202583.9684.7183.4383.8783.160.17%3,036,094
Feb 24, 202582.7584.7782.5583.7383.031.74%4,521,588
Feb 21, 202583.3583.5381.8582.3081.61-1.56%2,198,586
Feb 20, 202583.6284.1782.6683.6082.90-0.10%2,692,763
Feb 19, 202583.3284.5782.9783.6882.980.23%2,690,120
Feb 18, 202582.3483.5181.6183.4982.791.61%3,088,608
Feb 14, 202581.7982.7381.6282.1781.480.28%3,063,982
Feb 13, 202581.3581.9880.4681.9481.250.87%3,358,189
Feb 12, 202581.5982.0980.3181.2380.55-1.43%2,826,979
Feb 11, 202582.1082.5681.5182.4181.72-0.21%1,963,228