Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	78.27	80.72	78.17	80.66	80.66	3.72%	1,688,307
Oct 28, 2026	78.24	78.74	76.47	77.77	77.77	-1.22%	2,407,394
Oct 27, 2026	79.47	79.47	77.92	78.73	78.73	-1.38%	2,980,742
Oct 26, 2026	81.82	81.89	78.66	79.83	79.83	-3.45%	3,607,815
Oct 23, 2026	82.04	86.26	81.35	82.68	82.68	0.15%	5,295,176
Oct 22, 2026	80.44	84.02	79.65	82.56	82.56	2.56%	4,056,195
Oct 21, 2026	80.74	81.81	79.69	80.50	80.50	-0.75%	2,352,708
Oct 20, 2026	80.06	81.63	79.83	81.11	81.11	2.10%	2,122,924
Oct 19, 2026	79.56	80.03	78.53	79.44	79.44	-1.39%	2,197,401
Oct 16, 2026	81.80	82.26	79.81	80.56	80.56	-0.20%	2,088,855
Oct 15, 2026	79.43	80.81	79.00	80.72	80.72	2.95%	2,566,781
Oct 14, 2026	78.20	78.90	77.49	78.41	78.41	-0.10%	2,093,736
Oct 13, 2026	77.68	79.51	77.68	78.49	78.49	1.84%	2,514,450
Oct 12, 2026	76.94	77.34	76.13	77.07	77.07	0.77%	1,769,796
Oct 9, 2026	75.67	76.88	75.65	76.48	76.48	0.04%	1,915,945
Oct 8, 2026	74.74	76.58	74.50	76.45	76.45	2.11%	2,085,248
Oct 7, 2026	75.04	75.52	74.20	74.87	74.87	-0.31%	1,803,202
Oct 6, 2026	75.38	75.94	74.53	75.10	75.10	-0.20%	2,037,242
Oct 5, 2026	74.26	75.49	74.15	75.25	75.25	1.48%	2,357,924
Oct 2, 2026	74.93	75.11	73.66	74.15	74.15	-0.74%	1,937,505
Oct 1, 2026	75.37	76.63	74.44	74.70	74.70	1.45%	3,021,675
Sep 30, 2026	74.21	74.73	73.63	73.63	73.63	-0.69%	1,950,258
Sep 29, 2026	74.72	75.38	73.84	74.14	74.14	-1.28%	2,444,675
Sep 28, 2026	75.52	75.85	74.68	75.10	75.10	-1.38%	2,759,987
Sep 25, 2026	74.50	76.17	73.97	76.15	76.15	1.94%	2,802,482
Sep 24, 2026	75.41	76.34	74.44	74.70	74.70	-1.05%	1,844,323
Sep 23, 2026	75.17	76.64	74.25	75.49	75.49	0.20%	2,551,646
Sep 22, 2026	76.37	76.37	74.71	75.34	75.34	-0.33%	2,608,915
Sep 21, 2026	77.10	77.34	74.97	75.59	75.59	-1.28%	3,332,590
Sep 18, 2026	77.46	77.46	75.66	76.57	76.57	-1.58%	16,477,087
Sep 17, 2026	79.52	79.76	78.48	78.60	77.80	-0.92%	1,883,061
Sep 16, 2026	79.50	80.15	78.80	79.33	78.52	-0.65%	2,083,038
Sep 15, 2026	80.23	81.04	79.66	79.85	79.04	-1.50%	2,045,628
Sep 14, 2026	80.01	81.69	79.78	81.07	80.24	2.61%	2,481,932
Sep 11, 2026	79.87	80.04	78.42	79.01	78.21	-0.55%	1,952,103
Sep 10, 2026	78.23	79.81	77.97	79.45	78.64	1.47%	2,437,308
Sep 9, 2026	80.49	80.50	77.05	78.30	77.50	-3.49%	3,276,577
Sep 8, 2026	82.34	82.34	80.47	81.13	80.30	-1.80%	3,696,116
Sep 4, 2026	83.51	83.80	82.19	82.62	81.78	-2.49%	2,722,083
Sep 3, 2026	83.30	84.80	81.97	84.73	83.87	3.63%	3,190,085
Sep 2, 2026	85.90	87.47	80.54	81.76	80.93	-5.03%	4,838,874
Sep 1, 2026	87.43	87.62	85.66	86.09	85.21	-1.65%	1,553,256
Aug 31, 2026	88.00	88.30	87.39	87.53	86.64	-0.85%	1,888,270
Aug 28, 2026	88.17	89.22	88.01	88.28	87.38	0.44%	1,389,408
Aug 27, 2026	87.19	88.92	87.19	87.89	87.00	-	2,587,335
Aug 26, 2026	87.90	88.18	86.48	87.89	87.00	-0.35%	1,875,006
Aug 25, 2026	88.14	88.72	87.69	88.20	87.30	-0.83%	1,941,987
Aug 24, 2026	87.92	89.57	87.60	88.94	88.03	1.60%	2,312,274
Aug 21, 2026	86.97	88.28	86.20	87.54	86.65	0.54%	1,783,991
Aug 20, 2026	87.32	88.10	86.31	87.07	86.18	-0.41%	1,453,635