Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	81.44	81.44	79.80	80.24	80.24	-0.48%	2,136,857
Mar 27, 2025	81.12	81.18	80.17	80.63	80.63	-0.63%	2,646,865
Mar 26, 2025	79.90	81.67	79.87	81.14	81.14	0.93%	2,743,023
Mar 25, 2025	80.00	80.97	79.84	80.39	80.39	1.21%	2,869,430
Mar 24, 2025	80.74	81.06	79.36	79.43	79.43	-2.11%	3,727,458
Mar 21, 2025	80.45	81.79	79.69	81.14	81.14	0.56%	11,642,476
Mar 20, 2025	81.42	81.87	80.59	80.69	80.69	-0.98%	3,243,959
Mar 19, 2025	81.48	82.36	80.97	81.49	81.49	0.05%	2,731,385
Mar 18, 2025	79.87	81.67	79.20	81.45	81.45	1.43%	3,726,667
Mar 17, 2025	80.57	81.25	79.77	80.30	80.30	-0.66%	3,415,340
Mar 14, 2025	79.85	81.13	79.26	80.83	80.83	1.70%	5,155,851
Mar 13, 2025	79.69	81.28	78.69	79.48	79.48	-0.66%	3,330,133
Mar 12, 2025	83.02	83.02	79.32	80.01	80.01	-3.03%	4,568,195
Mar 11, 2025	84.58	85.23	82.17	82.51	82.51	-3.51%	5,423,905
Mar 10, 2025	84.77	89.27	84.49	85.51	84.79	0.60%	7,567,286
Mar 7, 2025	82.34	85.24	82.31	85.00	84.29	2.88%	7,341,241
Mar 6, 2025	82.47	83.12	81.40	82.62	81.93	0.50%	4,693,291
Mar 5, 2025	80.96	82.35	80.56	82.21	81.52	1.71%	5,254,538
Mar 4, 2025	80.30	82.00	79.57	80.83	80.15	0.15%	3,717,233
Mar 3, 2025	83.00	83.34	80.08	80.71	80.03	-2.48%	3,617,917
Feb 28, 2025	82.05	82.87	81.48	82.76	82.06	1.22%	4,299,842
Feb 27, 2025	82.14	82.66	81.02	81.76	81.07	-2.39%	3,291,304
Feb 26, 2025	83.64	84.32	83.38	83.76	83.06	-0.13%	3,430,273
Feb 25, 2025	83.96	84.71	83.43	83.87	83.16	0.17%	3,036,094
Feb 24, 2025	82.75	84.77	82.55	83.73	83.03	1.74%	4,521,588
Feb 21, 2025	83.35	83.53	81.85	82.30	81.61	-1.56%	2,198,586
Feb 20, 2025	83.62	84.17	82.66	83.60	82.90	-0.10%	2,692,763
Feb 19, 2025	83.32	84.57	82.97	83.68	82.98	0.23%	2,690,120
Feb 18, 2025	82.34	83.51	81.61	83.49	82.79	1.61%	3,088,608
Feb 14, 2025	81.79	82.73	81.62	82.17	81.48	0.28%	3,063,982
Feb 13, 2025	81.35	81.98	80.46	81.94	81.25	0.87%	3,358,189
Feb 12, 2025	81.59	82.09	80.31	81.23	80.55	-1.43%	2,826,979
Feb 11, 2025	82.10	82.56	81.51	82.41	81.72	-0.21%	1,963,228
Feb 10, 2025	84.17	84.17	82.03	82.58	81.89	-1.46%	2,406,915
Feb 7, 2025	84.44	84.83	83.63	83.80	83.10	-0.51%	1,542,471
Feb 6, 2025	85.50	85.98	83.51	84.23	83.52	-0.82%	3,158,875
Feb 5, 2025	87.13	88.17	82.85	84.93	84.22	-2.27%	6,505,682
Feb 4, 2025	87.55	88.52	86.81	86.90	86.17	-0.98%	2,675,592
Feb 3, 2025	85.91	88.43	85.56	87.76	87.02	1.12%	2,937,423
Jan 31, 2025	86.21	87.66	86.21	86.79	86.06	0.31%	4,052,260
Jan 30, 2025	87.21	87.30	86.01	86.52	85.79	-0.33%	1,608,896
Jan 29, 2025	86.81	87.93	86.54	86.81	86.08	-0.46%	1,759,849
Jan 28, 2025	88.27	88.63	87.08	87.21	86.48	-1.28%	1,633,153
Jan 27, 2025	86.43	89.35	86.43	88.34	87.60	2.06%	1,764,192
Jan 24, 2025	86.42	87.21	86.00	86.56	85.83	0.48%	2,110,163
Jan 23, 2025	85.81	86.52	85.61	86.15	85.43	0.02%	1,468,843
Jan 22, 2025	86.49	86.49	85.40	86.13	85.41	-0.53%	1,971,755
Jan 21, 2025	86.18	86.75	85.53	86.59	85.86	1.42%	2,086,628
Jan 17, 2025	85.96	86.43	85.11	85.38	84.66	-0.54%	2,642,246
Jan 16, 2025	85.72	86.34	85.25	85.84	85.12	0.40%	1,880,795