Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
84.65
-0.12 (-0.14%)
Mar 6, 2026, 1:04 PM EST - Market open
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.60 | 84.77 | 82.95 | 84.10 | - | -0.79% | 1,185,958 |
| Mar 5, 2026 | 85.80 | 87.17 | 84.41 | 84.77 | 84.77 | -1.20% | 4,446,395 |
| Mar 4, 2026 | 84.29 | 86.43 | 84.29 | 85.80 | 85.80 | 1.39% | 3,631,254 |
| Mar 3, 2026 | 83.91 | 85.77 | 82.89 | 84.62 | 84.62 | -0.87% | 5,092,307 |
| Mar 2, 2026 | 84.46 | 85.54 | 83.59 | 85.36 | 85.36 | 0.08% | 4,090,829 |
| Feb 27, 2026 | 81.62 | 85.51 | 81.21 | 85.29 | 85.29 | 0.68% | 6,029,258 |
| Feb 26, 2026 | 83.05 | 85.95 | 83.05 | 84.71 | 84.71 | 2.42% | 6,010,051 |
| Feb 25, 2026 | 82.44 | 82.98 | 81.10 | 82.71 | 82.71 | 0.30% | 4,659,564 |
| Feb 24, 2026 | 80.76 | 83.86 | 80.50 | 82.46 | 82.46 | 2.12% | 5,215,430 |
| Feb 23, 2026 | 83.83 | 85.68 | 79.73 | 80.75 | 80.75 | -3.01% | 7,828,694 |
| Feb 20, 2026 | 81.76 | 83.96 | 81.60 | 83.26 | 83.26 | 2.87% | 8,250,615 |
| Feb 19, 2026 | 74.48 | 81.11 | 73.42 | 80.94 | 80.94 | 15.36% | 13,922,537 |
| Feb 18, 2026 | 67.98 | 70.51 | 67.46 | 70.16 | 70.16 | 3.21% | 6,392,181 |
| Feb 17, 2026 | 69.41 | 69.50 | 67.25 | 67.98 | 67.98 | -1.48% | 4,292,496 |
| Feb 13, 2026 | 67.56 | 69.11 | 67.27 | 69.00 | 69.00 | 2.57% | 4,169,287 |
| Feb 12, 2026 | 69.71 | 70.20 | 66.66 | 67.27 | 67.27 | -2.96% | 5,273,844 |
| Feb 11, 2026 | 72.51 | 72.88 | 68.88 | 69.32 | 69.32 | -5.12% | 6,535,217 |
| Feb 10, 2026 | 71.50 | 73.17 | 71.10 | 73.06 | 73.06 | 3.27% | 4,770,648 |
| Feb 9, 2026 | 69.73 | 70.86 | 68.88 | 70.75 | 70.75 | 1.26% | 4,687,535 |
| Feb 6, 2026 | 68.71 | 70.42 | 68.50 | 69.87 | 69.87 | 1.09% | 3,583,392 |
| Feb 5, 2026 | 69.97 | 70.85 | 68.28 | 69.12 | 69.12 | -0.03% | 4,780,932 |
| Feb 4, 2026 | 66.53 | 70.04 | 66.34 | 69.14 | 69.14 | 1.69% | 6,262,278 |
| Feb 3, 2026 | 71.78 | 72.45 | 67.93 | 67.99 | 67.99 | -11.15% | 8,400,461 |
| Feb 2, 2026 | 76.68 | 77.54 | 75.73 | 76.52 | 76.52 | -0.67% | 3,861,611 |
| Jan 30, 2026 | 76.29 | 77.08 | 75.60 | 77.04 | 77.04 | 1.68% | 6,309,397 |
| Jan 29, 2026 | 76.54 | 76.93 | 74.97 | 75.77 | 75.77 | -1.01% | 4,118,515 |
| Jan 28, 2026 | 77.80 | 78.60 | 76.25 | 76.54 | 76.54 | -1.91% | 3,976,627 |
| Jan 27, 2026 | 80.07 | 80.50 | 77.22 | 78.03 | 78.03 | -2.90% | 4,982,052 |
| Jan 26, 2026 | 80.23 | 80.50 | 79.50 | 80.36 | 80.36 | 0.71% | 2,501,165 |
| Jan 23, 2026 | 80.09 | 81.41 | 79.16 | 79.79 | 79.79 | 0.69% | 3,172,282 |
| Jan 22, 2026 | 78.41 | 79.72 | 78.41 | 79.24 | 79.24 | 0.84% | 2,583,951 |
| Jan 21, 2026 | 78.47 | 79.85 | 78.19 | 78.58 | 78.58 | 0.70% | 2,605,430 |
| Jan 20, 2026 | 79.76 | 80.02 | 77.69 | 78.03 | 78.03 | -2.21% | 3,721,861 |
| Jan 16, 2026 | 80.20 | 81.25 | 79.29 | 79.79 | 79.79 | -1.30% | 3,240,106 |
| Jan 15, 2026 | 80.17 | 81.23 | 79.03 | 80.84 | 80.84 | 0.82% | 3,619,702 |
| Jan 14, 2026 | 78.00 | 80.74 | 77.77 | 80.18 | 80.18 | 3.44% | 4,222,081 |
| Jan 13, 2026 | 78.13 | 78.75 | 76.93 | 77.51 | 77.51 | -0.83% | 3,539,022 |
| Jan 12, 2026 | 78.54 | 78.85 | 77.83 | 78.16 | 78.16 | -1.16% | 3,183,414 |
| Jan 9, 2026 | 78.75 | 79.54 | 77.53 | 79.08 | 79.08 | 0.37% | 2,919,233 |
| Jan 8, 2026 | 77.08 | 79.67 | 77.08 | 78.79 | 78.79 | 1.56% | 3,138,503 |
| Jan 7, 2026 | 79.32 | 79.88 | 77.00 | 77.58 | 77.58 | -2.57% | 3,830,631 |
| Jan 6, 2026 | 77.96 | 79.71 | 77.83 | 79.63 | 79.63 | 1.63% | 3,359,767 |
| Jan 5, 2026 | 79.26 | 80.73 | 78.11 | 78.35 | 78.35 | -3.65% | 6,075,976 |
| Jan 2, 2026 | 80.75 | 81.95 | 79.59 | 81.32 | 81.32 | 0.71% | 3,739,009 |
| Dec 31, 2025 | 80.43 | 81.30 | 80.13 | 80.75 | 80.75 | 0.02% | 2,902,629 |
| Dec 30, 2025 | 80.31 | 81.12 | 80.14 | 80.73 | 80.73 | 0.32% | 3,109,000 |
| Dec 29, 2025 | 80.15 | 81.32 | 79.97 | 80.47 | 80.47 | 0.55% | 5,412,332 |
| Dec 26, 2025 | 79.74 | 80.25 | 79.55 | 80.03 | 80.03 | 0.10% | 2,028,859 |
| Dec 24, 2025 | 78.84 | 80.04 | 78.84 | 79.95 | 79.95 | 1.59% | 1,247,903 |
| Dec 23, 2025 | 79.74 | 79.97 | 78.11 | 78.70 | 78.70 | -1.18% | 3,417,591 |
| Dec 22, 2025 | 80.91 | 81.88 | 79.53 | 79.64 | 79.64 | -0.74% | 4,049,651 |
| Dec 19, 2025 | 80.90 | 81.27 | 79.95 | 80.23 | 80.23 | -1.75% | 13,119,006 |
| Dec 18, 2025 | 82.64 | 82.82 | 81.10 | 81.66 | 80.86 | -1.26% | 4,879,623 |
| Dec 17, 2025 | 80.34 | 83.21 | 80.25 | 82.70 | 81.89 | 2.55% | 5,068,929 |
| Dec 16, 2025 | 80.42 | 81.43 | 79.79 | 80.64 | 79.85 | 0.20% | 5,994,554 |
| Dec 15, 2025 | 80.46 | 81.18 | 79.81 | 80.48 | 79.69 | 0.29% | 5,428,087 |
| Dec 12, 2025 | 80.58 | 80.89 | 79.69 | 80.25 | 79.46 | 0.22% | 5,126,674 |
| Dec 11, 2025 | 77.61 | 80.55 | 77.35 | 80.07 | 79.29 | 3.42% | 9,330,244 |
| Dec 10, 2025 | 73.71 | 77.55 | 73.71 | 77.42 | 76.66 | 5.71% | 9,950,710 |
| Dec 9, 2025 | 73.48 | 73.75 | 72.66 | 73.24 | 72.52 | 0.12% | 5,124,402 |
| Dec 8, 2025 | 73.82 | 74.32 | 72.99 | 73.15 | 72.43 | -0.39% | 5,848,310 |
| Dec 5, 2025 | 70.31 | 74.65 | 70.29 | 73.44 | 72.72 | 4.66% | 8,059,724 |
| Dec 4, 2025 | 70.97 | 71.45 | 69.86 | 70.17 | 69.48 | -1.17% | 5,546,739 |
| Dec 3, 2025 | 72.34 | 73.04 | 70.29 | 71.00 | 70.30 | -2.03% | 6,524,024 |
| Dec 2, 2025 | 72.05 | 72.75 | 71.05 | 72.47 | 71.76 | 0.64% | 6,023,719 |
| Dec 1, 2025 | 71.71 | 73.39 | 71.62 | 72.01 | 71.30 | 0.54% | 7,730,627 |
| Nov 28, 2025 | 71.06 | 72.69 | 70.89 | 71.62 | 70.92 | 0.17% | 9,216,804 |
| Nov 26, 2025 | 72.60 | 73.68 | 71.21 | 71.50 | 70.80 | -1.85% | 11,208,923 |
| Nov 25, 2025 | 75.51 | 75.57 | 72.60 | 72.85 | 72.14 | -2.65% | 7,564,067 |
| Nov 24, 2025 | 74.63 | 75.50 | 73.70 | 74.83 | 74.10 | -0.05% | 6,485,283 |
| Nov 21, 2025 | 72.19 | 75.02 | 71.89 | 74.87 | 74.14 | 4.70% | 3,434,515 |
| Nov 20, 2025 | 72.00 | 72.11 | 71.15 | 71.51 | 70.81 | -0.68% | 2,844,681 |
| Nov 19, 2025 | 73.70 | 73.70 | 71.89 | 72.00 | 71.29 | -2.09% | 2,535,692 |
| Nov 18, 2025 | 72.82 | 73.69 | 72.11 | 73.54 | 72.82 | 0.70% | 2,812,995 |
| Nov 17, 2025 | 72.02 | 73.12 | 72.02 | 73.03 | 72.31 | 1.11% | 3,384,388 |
| Nov 14, 2025 | 72.90 | 72.91 | 71.88 | 72.23 | 71.52 | -1.14% | 2,206,795 |
| Nov 13, 2025 | 73.90 | 74.28 | 72.96 | 73.06 | 72.34 | -1.39% | 2,128,858 |
| Nov 12, 2025 | 73.72 | 74.57 | 73.32 | 74.09 | 73.36 | 0.24% | 3,032,663 |
| Nov 11, 2025 | 73.25 | 74.04 | 72.37 | 73.91 | 73.19 | 1.61% | 2,344,510 |
| Nov 10, 2025 | 74.08 | 74.08 | 71.11 | 72.74 | 72.03 | -2.07% | 3,921,552 |
| Nov 7, 2025 | 73.12 | 74.33 | 72.86 | 74.28 | 73.55 | 1.77% | 3,037,948 |
| Nov 6, 2025 | 73.75 | 75.55 | 72.77 | 72.99 | 72.28 | -0.56% | 2,956,343 |
| Nov 5, 2025 | 73.50 | 74.37 | 72.92 | 73.40 | 72.68 | -0.19% | 2,419,293 |
| Nov 4, 2025 | 73.19 | 73.89 | 72.82 | 73.54 | 72.82 | 0.70% | 2,507,680 |
| Nov 3, 2025 | 74.66 | 74.66 | 72.52 | 73.03 | 72.31 | -2.65% | 3,438,595 |
| Oct 31, 2025 | 74.49 | 75.29 | 74.08 | 75.02 | 74.29 | -0.04% | 3,125,345 |
| Oct 30, 2025 | 74.52 | 76.59 | 73.82 | 75.05 | 74.31 | -0.25% | 3,958,660 |
| Oct 29, 2025 | 76.25 | 76.49 | 74.95 | 75.24 | 74.50 | -2.18% | 4,648,656 |
| Oct 28, 2025 | 78.93 | 78.93 | 76.86 | 76.92 | 76.17 | -2.88% | 3,347,132 |
| Oct 27, 2025 | 79.10 | 79.84 | 78.82 | 79.20 | 78.42 | 0.25% | 3,041,501 |
| Oct 24, 2025 | 81.08 | 81.08 | 78.50 | 79.00 | 78.23 | -1.66% | 3,301,218 |
| Oct 23, 2025 | 81.51 | 81.88 | 80.33 | 80.33 | 79.54 | -1.11% | 3,300,684 |
| Oct 22, 2025 | 78.49 | 82.50 | 78.48 | 81.23 | 80.43 | 3.20% | 7,381,693 |
| Oct 21, 2025 | 78.24 | 79.68 | 77.94 | 78.71 | 77.94 | 0.67% | 4,062,444 |
| Oct 20, 2025 | 77.86 | 78.46 | 77.48 | 78.19 | 77.42 | 0.86% | 3,123,713 |
| Oct 17, 2025 | 77.28 | 78.28 | 76.65 | 77.52 | 76.76 | 0.40% | 2,986,395 |
| Oct 16, 2025 | 79.31 | 79.32 | 76.97 | 77.21 | 76.45 | -2.65% | 2,481,883 |
| Oct 15, 2025 | 78.63 | 79.93 | 78.32 | 79.31 | 78.53 | 0.97% | 4,007,186 |
| Oct 14, 2025 | 75.76 | 78.61 | 75.70 | 78.55 | 77.78 | 2.67% | 3,958,445 |
| Oct 13, 2025 | 76.98 | 77.48 | 76.17 | 76.51 | 75.76 | 0.01% | 3,414,055 |