Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	82.65	85.51	82.27	85.24	85.24	3.31%	2,106,816
Aug 6, 2026	83.54	84.50	81.85	82.51	82.51	0.98%	2,841,093
Aug 5, 2026	82.00	83.43	81.11	81.71	81.71	-0.12%	3,023,017
Aug 4, 2026	78.90	82.02	78.81	81.81	81.81	3.20%	3,684,247
Aug 3, 2026	79.70	82.59	79.04	79.27	79.27	0.72%	2,638,758
Jul 31, 2026	78.40	80.07	78.10	78.70	78.70	-1.14%	4,215,649
Jul 30, 2026	79.73	80.34	76.46	79.61	79.61	-3.60%	4,703,818
Jul 29, 2026	83.63	84.41	80.00	82.58	82.58	-4.22%	7,344,923
Jul 28, 2026	83.04	87.41	83.04	86.22	86.22	4.62%	3,976,071
Jul 27, 2026	80.96	82.76	80.91	82.41	82.41	3.45%	3,779,529
Jul 24, 2026	78.84	80.21	78.09	79.66	79.66	2.26%	2,108,870
Jul 23, 2026	78.86	79.32	77.89	77.90	77.90	-1.86%	3,570,645
Jul 22, 2026	79.31	80.11	79.04	79.38	79.38	0.21%	2,124,525
Jul 21, 2026	81.11	81.72	79.07	79.21	79.21	-3.84%	3,040,453
Jul 20, 2026	81.56	82.92	81.00	82.37	82.37	0.78%	1,980,246
Jul 17, 2026	84.10	85.18	81.47	81.73	81.73	-2.90%	3,206,321
Jul 16, 2026	82.20	84.20	81.27	84.17	84.17	4.00%	2,425,691
Jul 15, 2026	81.15	82.92	80.87	80.93	80.93	0.22%	2,608,434
Jul 14, 2026	81.50	82.55	80.61	80.75	80.75	-2.18%	2,972,162
Jul 13, 2026	82.46	83.90	82.12	82.55	82.55	0.76%	3,317,078
Jul 10, 2026	81.49	83.12	81.06	81.93	81.93	1.36%	2,279,227
Jul 9, 2026	77.96	81.47	77.12	80.83	80.83	2.84%	2,731,096
Jul 8, 2026	80.07	80.15	77.98	78.60	78.60	-2.77%	3,087,040
Jul 7, 2026	81.49	81.88	80.67	80.84	80.84	1.18%	2,881,801
Jul 6, 2026	78.75	80.24	78.45	79.90	79.90	1.63%	3,473,662
Jul 2, 2026	76.13	78.77	75.37	78.62	78.62	3.30%	3,131,330
Jul 1, 2026	72.79	77.08	72.41	76.11	76.11	4.50%	5,361,509
Jun 30, 2026	73.43	74.03	71.85	72.83	72.83	-1.49%	8,904,315
Jun 29, 2026	74.50	75.99	73.32	73.93	73.93	1.15%	4,294,982
Jun 26, 2026	73.61	74.87	71.52	73.09	73.09	-0.46%	9,738,594
Jun 25, 2026	73.25	75.20	72.82	73.43	73.43	-0.31%	2,761,889
Jun 24, 2026	72.99	74.27	72.99	73.66	73.66	0.96%	2,811,203
Jun 23, 2026	73.57	73.63	71.82	72.96	72.96	0.57%	3,781,611
Jun 22, 2026	70.30	72.74	70.29	72.55	72.55	1.68%	5,385,780
Jun 18, 2026	75.48	75.60	70.84	71.35	71.35	-6.50%	23,787,304
Jun 17, 2026	77.21	78.10	75.71	76.31	76.31	-1.37%	3,853,799
Jun 16, 2026	76.85	77.39	76.25	77.37	77.37	1.12%	3,566,541
Jun 15, 2026	76.47	77.23	75.94	76.51	76.51	-0.22%	3,688,378
Jun 12, 2026	76.20	77.65	75.08	76.68	76.68	1.44%	3,208,141
Jun 11, 2026	73.98	76.17	73.31	75.59	75.59	2.18%	3,820,059
Jun 10, 2026	74.75	75.85	73.63	73.98	73.98	-1.14%	3,073,682
Jun 9, 2026	75.20	76.36	74.64	75.63	74.83	0.75%	2,866,737
Jun 8, 2026	74.76	75.64	73.95	75.07	74.28	-0.32%	3,184,287
Jun 5, 2026	76.06	76.17	75.02	75.31	74.51	-0.42%	2,903,825
Jun 4, 2026	75.28	77.16	74.82	75.63	74.83	2.56%	2,389,864
Jun 3, 2026	75.31	75.34	73.29	73.74	72.96	-1.97%	3,341,144
Jun 2, 2026	75.66	75.71	73.78	75.22	74.42	-0.99%	2,678,656
Jun 1, 2026	73.55	76.20	73.36	75.97	75.17	4.48%	3,335,075
May 29, 2026	73.16	73.69	72.51	72.71	71.94	-1.86%	6,991,719
May 28, 2026	73.81	74.45	73.19	74.09	73.31	-1.02%	2,005,453