Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
76.74
+0.28 (0.37%)
Oct 9, 2026, 10:22 AM EDT - Market open
Omnicom Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 75.67 | 76.84 | 75.65 | 76.74 | 76.74 | 0.37% | 288,600 |
| 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 |
| Aug 19, 2026 | 86.20 | 88.23 | 85.33 | 87.43 | 86.54 | 1.30% | 2,052,552 |
| Aug 18, 2026 | 86.63 | 87.64 | 85.97 | 86.31 | 85.43 | 0.99% | 1,844,183 |
| Aug 17, 2026 | 86.29 | 86.83 | 85.42 | 85.46 | 84.59 | -2.41% | 1,818,239 |
| Aug 14, 2026 | 88.43 | 88.55 | 87.10 | 87.57 | 86.68 | -0.89% | 1,717,469 |
| Aug 13, 2026 | 86.05 | 88.40 | 85.67 | 88.36 | 87.46 | 3.33% | 2,252,261 |
| Aug 12, 2026 | 84.60 | 85.84 | 83.96 | 85.51 | 84.64 | -0.51% | 2,211,493 |
| Aug 11, 2026 | 83.87 | 86.66 | 83.74 | 85.95 | 85.08 | 1.54% | 2,140,664 |
| Aug 10, 2026 | 84.91 | 84.91 | 83.10 | 84.65 | 83.79 | -0.69% | 1,941,925 |
| Aug 7, 2026 | 82.65 | 85.51 | 82.27 | 85.24 | 84.37 | 3.31% | 2,132,183 |
| Aug 6, 2026 | 83.54 | 84.50 | 81.85 | 82.51 | 81.67 | 0.98% | 2,880,892 |
| Aug 5, 2026 | 82.00 | 83.43 | 81.11 | 81.71 | 80.88 | -0.12% | 3,023,998 |
| Aug 4, 2026 | 78.90 | 82.02 | 78.81 | 81.81 | 80.98 | 3.20% | 3,726,918 |
| Aug 3, 2026 | 79.70 | 82.59 | 79.04 | 79.27 | 78.46 | 0.72% | 2,639,003 |
| Jul 31, 2026 | 78.40 | 80.07 | 78.10 | 78.70 | 77.90 | -1.14% | 4,238,526 |