Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	74.76	75.64	73.95	74.85	-	-0.61%	1,084,024
Jun 5, 2026	76.06	76.17	75.02	75.31	75.31	-0.42%	2,895,694
Jun 4, 2026	75.28	77.16	74.82	75.63	75.63	2.56%	2,389,551
Jun 3, 2026	75.31	75.34	73.29	73.74	73.74	-1.97%	3,339,758
Jun 2, 2026	75.66	75.71	73.78	75.22	75.22	-0.99%	2,644,559
Jun 1, 2026	73.55	76.20	73.36	75.97	75.97	4.48%	3,325,860
May 29, 2026	73.16	73.69	72.51	72.71	72.71	-1.86%	6,072,479
May 28, 2026	73.81	74.45	73.19	74.09	74.09	-1.02%	1,994,007
May 27, 2026	74.56	76.29	74.38	74.85	74.85	0.59%	2,346,512
May 26, 2026	74.43	74.76	73.61	74.41	74.41	-0.69%	2,353,860
May 22, 2026	74.25	75.47	74.22	74.93	74.93	1.57%	2,498,284
May 21, 2026	71.26	73.83	70.47	73.77	73.77	2.63%	3,734,670
May 20, 2026	71.41	72.18	69.98	71.88	71.88	0.07%	2,987,321
May 19, 2026	73.25	75.36	71.73	71.83	71.83	-1.79%	3,221,387
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