Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
73.14
+2.31 (3.26%)
May 18, 2026, 4:00 PM EDT - Market closed
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 71.40 | 74.10 | 70.92 | 73.14 | 73.14 | 3.26% | 3,223,912 |
| May 15, 2026 | 72.12 | 72.57 | 70.80 | 70.83 | 70.83 | -1.05% | 3,760,033 |
| May 14, 2026 | 74.49 | 75.25 | 71.56 | 71.58 | 71.58 | -3.58% | 3,012,460 |
| May 13, 2026 | 75.50 | 75.73 | 73.52 | 74.24 | 74.24 | -2.37% | 4,118,958 |
| May 12, 2026 | 75.13 | 76.05 | 73.83 | 76.04 | 76.04 | 1.18% | 4,004,854 |
| May 11, 2026 | 77.15 | 77.28 | 74.61 | 75.15 | 75.15 | -2.48% | 7,468,712 |
| May 8, 2026 | 77.06 | 77.48 | 75.78 | 77.06 | 77.06 | 0.18% | 2,837,781 |
| May 7, 2026 | 76.76 | 77.61 | 76.11 | 76.92 | 76.92 | 0.01% | 3,841,164 |
| May 6, 2026 | 78.46 | 78.50 | 76.70 | 76.91 | 76.91 | -0.94% | 5,316,247 |
| May 5, 2026 | 76.13 | 78.41 | 76.05 | 77.64 | 77.64 | 1.80% | 6,516,080 |
| May 4, 2026 | 76.53 | 77.48 | 75.93 | 76.27 | 76.27 | -0.85% | 3,795,016 |
| May 1, 2026 | 77.21 | 77.97 | 76.67 | 76.92 | 76.92 | 0.26% | 3,646,762 |
| Apr 30, 2026 | 75.76 | 78.11 | 75.51 | 76.72 | 76.72 | 0.70% | 6,160,854 |
| Apr 29, 2026 | 76.97 | 78.20 | 73.29 | 76.19 | 76.19 | -0.90% | 7,986,984 |
| Apr 28, 2026 | 76.58 | 76.99 | 74.79 | 76.88 | 76.88 | 1.14% | 7,230,996 |
| Apr 27, 2026 | 75.82 | 77.06 | 75.82 | 76.01 | 76.01 | 0.36% | 3,762,719 |
| Apr 24, 2026 | 76.30 | 76.31 | 74.86 | 75.74 | 75.74 | -1.41% | 4,047,344 |
| Apr 23, 2026 | 77.81 | 78.06 | 76.07 | 76.82 | 76.82 | -1.65% | 4,313,002 |
| Apr 22, 2026 | 78.22 | 78.94 | 76.91 | 78.11 | 78.11 | 0.05% | 3,447,881 |
| Apr 21, 2026 | 78.63 | 79.66 | 77.83 | 78.07 | 78.07 | -0.55% | 3,750,666 |
| Apr 20, 2026 | 78.25 | 79.11 | 78.07 | 78.50 | 78.50 | -0.22% | 3,325,673 |
| Apr 17, 2026 | 78.86 | 80.06 | 78.32 | 78.67 | 78.67 | -0.11% | 4,143,236 |
| Apr 16, 2026 | 78.28 | 79.56 | 78.28 | 78.76 | 78.76 | 1.64% | 2,886,506 |
| Apr 15, 2026 | 76.48 | 78.02 | 76.48 | 77.49 | 77.49 | 1.32% | 4,016,252 |
| Apr 14, 2026 | 76.23 | 77.51 | 75.86 | 76.48 | 76.48 | 0.63% | 3,267,843 |
| Apr 13, 2026 | 74.35 | 76.75 | 74.27 | 76.00 | 76.00 | 1.65% | 3,704,790 |
| Apr 10, 2026 | 75.33 | 75.92 | 74.35 | 74.77 | 74.77 | -0.15% | 3,195,893 |
| Apr 9, 2026 | 75.92 | 75.92 | 73.63 | 74.88 | 74.88 | -2.59% | 5,487,559 |
| Apr 8, 2026 | 77.23 | 77.64 | 76.38 | 76.87 | 76.87 | 1.61% | 3,311,847 |
| Apr 7, 2026 | 75.66 | 77.02 | 75.42 | 75.65 | 75.65 | -0.41% | 4,708,185 |
| Apr 6, 2026 | 74.30 | 76.48 | 74.16 | 75.96 | 75.96 | 1.54% | 3,163,190 |
| Apr 2, 2026 | 74.79 | 76.27 | 74.25 | 74.81 | 74.81 | -0.53% | 4,216,113 |
| Apr 1, 2026 | 75.02 | 76.36 | 74.87 | 75.21 | 75.21 | -0.13% | 4,352,200 |
| Mar 31, 2026 | 76.20 | 76.85 | 74.21 | 75.31 | 75.31 | -0.01% | 12,183,116 |
| Mar 30, 2026 | 74.50 | 76.06 | 74.07 | 75.32 | 75.32 | 2.03% | 6,443,175 |
| Mar 27, 2026 | 75.24 | 75.36 | 73.56 | 73.82 | 73.82 | -1.98% | 5,215,898 |
| Mar 26, 2026 | 75.45 | 76.49 | 73.88 | 75.31 | 75.31 | -0.57% | 4,155,081 |
| Mar 25, 2026 | 76.06 | 76.83 | 74.31 | 75.74 | 75.74 | 0.46% | 3,636,483 |
| Mar 24, 2026 | 74.92 | 76.07 | 74.45 | 75.39 | 75.39 | -0.33% | 3,616,711 |
| Mar 23, 2026 | 76.34 | 76.55 | 74.36 | 75.64 | 75.64 | 0.77% | 5,111,002 |
| Mar 20, 2026 | 75.73 | 76.33 | 74.07 | 75.06 | 75.06 | -1.03% | 10,266,674 |
| Mar 19, 2026 | 75.82 | 77.74 | 75.50 | 75.84 | 75.84 | -0.32% | 4,921,703 |
| Mar 18, 2026 | 77.51 | 78.21 | 75.94 | 76.08 | 76.08 | -2.95% | 3,753,869 |
| Mar 17, 2026 | 78.89 | 80.73 | 78.31 | 78.39 | 78.39 | -0.42% | 4,819,733 |
| Mar 16, 2026 | 77.98 | 79.18 | 77.40 | 78.72 | 78.72 | 1.18% | 5,062,407 |
| Mar 13, 2026 | 78.78 | 79.55 | 77.64 | 77.80 | 77.80 | -0.14% | 5,025,330 |
| Mar 12, 2026 | 79.00 | 81.89 | 77.02 | 77.91 | 77.91 | -2.69% | 5,582,979 |
| Mar 11, 2026 | 80.99 | 81.85 | 79.14 | 80.06 | 80.06 | -1.14% | 4,601,400 |
| Mar 10, 2026 | 84.13 | 84.50 | 80.77 | 80.98 | 80.18 | -3.58% | 4,639,242 |
| Mar 9, 2026 | 84.42 | 84.67 | 82.60 | 83.99 | 83.16 | -1.11% | 4,921,093 |