Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	81.76	83.96	81.60	83.26	83.26	2.87%	8,250,615
Feb 19, 2026	74.48	81.11	73.42	80.94	80.94	15.36%	13,922,537
Feb 18, 2026	67.98	70.51	67.46	70.16	70.16	3.21%	6,392,181
Feb 17, 2026	69.41	69.50	67.25	67.98	67.98	-1.48%	4,292,496
Feb 13, 2026	67.56	69.11	67.27	69.00	69.00	2.57%	4,169,287
Feb 12, 2026	69.71	70.20	66.66	67.27	67.27	-2.96%	5,273,844
Feb 11, 2026	72.51	72.88	68.88	69.32	69.32	-5.12%	6,535,217
Feb 10, 2026	71.50	73.17	71.10	73.06	73.06	3.27%	4,770,648
Feb 9, 2026	69.73	70.86	68.88	70.75	70.75	1.26%	4,687,535
Feb 6, 2026	68.71	70.42	68.50	69.87	69.87	1.09%	3,583,392
Feb 5, 2026	69.97	70.85	68.28	69.12	69.12	-0.03%	4,780,932
Feb 4, 2026	66.53	70.04	66.34	69.14	69.14	1.69%	6,262,278
Feb 3, 2026	71.78	72.45	67.93	67.99	67.99	-11.15%	8,400,461
Feb 2, 2026	76.68	77.54	75.73	76.52	76.52	-0.67%	3,861,611
Jan 30, 2026	76.29	77.08	75.60	77.04	77.04	1.68%	6,309,397
Jan 29, 2026	76.54	76.93	74.97	75.77	75.77	-1.01%	4,118,515
Jan 28, 2026	77.80	78.60	76.25	76.54	76.54	-1.91%	3,976,627
Jan 27, 2026	80.07	80.50	77.22	78.03	78.03	-2.90%	4,982,052
Jan 26, 2026	80.23	80.50	79.50	80.36	80.36	0.71%	2,501,165
Jan 23, 2026	80.09	81.41	79.16	79.79	79.79	0.69%	3,172,282
Jan 22, 2026	78.41	79.72	78.41	79.24	79.24	0.84%	2,583,951
Jan 21, 2026	78.47	79.85	78.19	78.58	78.58	0.70%	2,605,430
Jan 20, 2026	79.76	80.02	77.69	78.03	78.03	-2.21%	3,721,861
Jan 16, 2026	80.20	81.25	79.29	79.79	79.79	-1.30%	3,240,106
Jan 15, 2026	80.17	81.23	79.03	80.84	80.84	0.82%	3,619,702
Jan 14, 2026	78.00	80.74	77.77	80.18	80.18	3.44%	4,222,081
Jan 13, 2026	78.13	78.75	76.93	77.51	77.51	-0.83%	3,539,022
Jan 12, 2026	78.54	78.85	77.83	78.16	78.16	-1.16%	3,183,414
Jan 9, 2026	78.75	79.54	77.53	79.08	79.08	0.37%	2,919,233
Jan 8, 2026	77.08	79.67	77.08	78.79	78.79	1.56%	3,138,503
Jan 7, 2026	79.32	79.88	77.00	77.58	77.58	-2.57%	3,830,631
Jan 6, 2026	77.96	79.71	77.83	79.63	79.63	1.63%	3,359,767
Jan 5, 2026	79.26	80.73	78.11	78.35	78.35	-3.65%	6,075,976
Jan 2, 2026	80.75	81.95	79.59	81.32	81.32	0.71%	3,739,009
Dec 31, 2025	80.43	81.30	80.13	80.75	80.75	0.02%	2,902,629
Dec 30, 2025	80.31	81.12	80.14	80.73	80.73	0.32%	3,109,000
Dec 29, 2025	80.15	81.32	79.97	80.47	80.47	0.55%	5,412,332
Dec 26, 2025	79.74	80.25	79.55	80.03	80.03	0.10%	2,028,859
Dec 24, 2025	78.84	80.04	78.84	79.95	79.95	1.59%	1,247,903
Dec 23, 2025	79.74	79.97	78.11	78.70	78.70	-1.18%	3,417,591
Dec 22, 2025	80.91	81.88	79.53	79.64	79.64	-0.74%	4,049,651
Dec 19, 2025	80.90	81.27	79.95	80.23	80.23	-1.75%	13,119,006
Dec 18, 2025	82.64	82.82	81.10	81.66	80.86	-1.26%	4,879,623
Dec 17, 2025	80.34	83.21	80.25	82.70	81.89	2.55%	5,068,929
Dec 16, 2025	80.42	81.43	79.79	80.64	79.85	0.20%	5,994,554
Dec 15, 2025	80.46	81.18	79.81	80.48	79.69	0.29%	5,428,087
Dec 12, 2025	80.58	80.89	79.69	80.25	79.46	0.22%	5,126,674
Dec 11, 2025	77.61	80.55	77.35	80.07	79.29	3.42%	9,330,244
Dec 10, 2025	73.71	77.55	73.71	77.42	76.66	5.71%	9,950,710
Dec 9, 2025	73.48	73.75	72.66	73.24	72.52	0.12%	5,124,402