Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	79.73	80.34	76.46	79.61	78.80	-3.60%	4,728,223
Jul 29, 2026	83.63	84.41	80.00	82.58	81.74	-4.22%	7,369,445
Jul 28, 2026	83.04	87.41	83.04	86.22	85.34	4.62%	4,025,498
Jul 27, 2026	80.96	82.76	80.91	82.41	81.57	3.45%	3,781,574
Jul 24, 2026	78.84	80.21	78.09	79.66	78.85	2.26%	2,111,193
Jul 23, 2026	78.86	79.32	77.89	77.90	77.11	-1.86%	3,583,092
Jul 22, 2026	79.31	80.11	79.04	79.38	78.57	0.21%	2,126,812
Jul 21, 2026	81.11	81.72	79.07	79.21	78.40	-3.84%	3,060,285
Jul 20, 2026	81.56	82.92	81.00	82.37	81.53	0.78%	1,997,446
Jul 17, 2026	84.10	85.18	81.47	81.73	80.90	-2.90%	3,208,139
Jul 16, 2026	82.20	84.20	81.27	84.17	83.31	4.00%	2,459,912
Jul 15, 2026	81.15	82.92	80.87	80.93	80.11	0.22%	2,611,037
Jul 14, 2026	81.50	82.55	80.61	80.75	79.93	-2.18%	3,012,416
Jul 13, 2026	82.46	83.90	82.12	82.55	81.71	0.76%	3,324,769
Jul 10, 2026	81.49	83.12	81.06	81.93	81.10	1.36%	2,425,686