Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	74.56	76.29	74.38	74.85	74.06	0.59%	2,347,923
May 26, 2026	74.43	74.76	73.61	74.41	73.62	-0.69%	2,494,301
May 22, 2026	74.25	75.47	74.22	74.93	74.14	1.57%	2,525,250
May 21, 2026	71.26	73.83	70.47	73.77	72.99	2.63%	3,739,405
May 20, 2026	71.41	72.18	69.98	71.88	71.12	0.07%	2,996,214
May 19, 2026	73.25	75.36	71.73	71.83	71.07	-1.79%	3,333,305
May 18, 2026	71.40	74.10	70.92	73.14	72.37	3.26%	3,734,837
May 15, 2026	72.12	72.57	70.80	70.83	70.08	-1.05%	3,760,033
May 14, 2026	74.49	75.25	71.56	71.58	70.82	-3.58%	3,012,460
May 13, 2026	75.50	75.73	73.52	74.24	73.45	-2.37%	4,118,958
May 12, 2026	75.13	76.05	73.83	76.04	75.24	1.18%	4,004,854
May 11, 2026	77.15	77.28	74.61	75.15	74.36	-2.48%	7,468,712
May 8, 2026	77.06	77.48	75.78	77.06	76.24	0.18%	2,837,781
May 7, 2026	76.76	77.61	76.11	76.92	76.11	0.01%	3,841,164
May 6, 2026	78.46	78.50	76.70	76.91	76.10	-0.94%	5,316,247
May 5, 2026	76.13	78.41	76.05	77.64	76.82	1.80%	6,516,080
May 4, 2026	76.53	77.48	75.93	76.27	75.46	-0.85%	3,795,016
May 1, 2026	77.21	77.97	76.67	76.92	76.11	0.26%	3,646,762
Apr 30, 2026	75.76	78.11	75.51	76.72	75.91	0.70%	6,160,854
Apr 29, 2026	76.97	78.20	73.29	76.19	75.38	-0.90%	7,986,984
Apr 28, 2026	76.58	76.99	74.79	76.88	76.07	1.14%	7,230,996
Apr 27, 2026	75.82	77.06	75.82	76.01	75.21	0.36%	3,762,719
Apr 24, 2026	76.30	76.31	74.86	75.74	74.94	-1.41%	4,047,344
Apr 23, 2026	77.81	78.06	76.07	76.82	76.01	-1.65%	4,313,002
Apr 22, 2026	78.22	78.94	76.91	78.11	77.28	0.05%	3,447,881
Apr 21, 2026	78.63	79.66	77.83	78.07	77.24	-0.55%	3,750,666
Apr 20, 2026	78.25	79.11	78.07	78.50	77.67	-0.22%	3,325,673
Apr 17, 2026	78.86	80.06	78.32	78.67	77.84	-0.11%	4,143,236
Apr 16, 2026	78.28	79.56	78.28	78.76	77.93	1.64%	2,886,506