Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
73.44
+3.27 (4.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.31 | 74.65 | 70.29 | 73.44 | 73.44 | 4.66% | 7,722,498 |
| Dec 4, 2025 | 70.97 | 71.45 | 69.86 | 70.17 | 70.17 | -1.17% | 5,502,625 |
| Dec 3, 2025 | 72.34 | 73.04 | 70.29 | 71.00 | 71.00 | -2.03% | 6,331,937 |
| Dec 2, 2025 | 72.05 | 72.75 | 71.05 | 72.47 | 72.47 | 0.64% | 5,940,630 |
| Dec 1, 2025 | 71.71 | 73.39 | 71.62 | 72.01 | 72.01 | 0.54% | 7,429,650 |
| Nov 28, 2025 | 71.06 | 72.69 | 70.89 | 71.62 | 71.62 | 0.17% | 9,216,804 |
| Nov 26, 2025 | 72.60 | 73.68 | 71.21 | 71.50 | 71.50 | -1.85% | 11,208,923 |
| Nov 25, 2025 | 75.51 | 75.57 | 72.60 | 72.85 | 72.85 | -2.65% | 7,564,067 |
| Nov 24, 2025 | 74.63 | 75.50 | 73.70 | 74.83 | 74.83 | -0.05% | 6,485,283 |
| Nov 21, 2025 | 72.19 | 75.02 | 71.89 | 74.87 | 74.87 | 4.70% | 3,434,515 |
| Nov 20, 2025 | 72.00 | 72.11 | 71.15 | 71.51 | 71.51 | -0.68% | 2,844,681 |
| Nov 19, 2025 | 73.70 | 73.70 | 71.89 | 72.00 | 72.00 | -2.09% | 2,535,692 |
| Nov 18, 2025 | 72.82 | 73.69 | 72.11 | 73.54 | 73.54 | 0.70% | 2,812,995 |
| Nov 17, 2025 | 72.02 | 73.12 | 72.02 | 73.03 | 73.03 | 1.11% | 3,384,388 |
| Nov 14, 2025 | 72.90 | 72.91 | 71.88 | 72.23 | 72.23 | -1.14% | 2,206,795 |
| Nov 13, 2025 | 73.90 | 74.28 | 72.96 | 73.06 | 73.06 | -1.39% | 2,128,858 |
| Nov 12, 2025 | 73.72 | 74.57 | 73.32 | 74.09 | 74.09 | 0.24% | 3,032,663 |
| Nov 11, 2025 | 73.25 | 74.04 | 72.37 | 73.91 | 73.91 | 1.61% | 2,344,510 |
| Nov 10, 2025 | 74.08 | 74.08 | 71.11 | 72.74 | 72.74 | -2.07% | 3,921,552 |
| Nov 7, 2025 | 73.12 | 74.33 | 72.86 | 74.28 | 74.28 | 1.77% | 3,037,948 |
| Nov 6, 2025 | 73.75 | 75.55 | 72.77 | 72.99 | 72.99 | -0.56% | 2,956,343 |
| Nov 5, 2025 | 73.50 | 74.37 | 72.92 | 73.40 | 73.40 | -0.19% | 2,419,293 |
| Nov 4, 2025 | 73.19 | 73.89 | 72.82 | 73.54 | 73.54 | 0.70% | 2,507,680 |
| Nov 3, 2025 | 74.66 | 74.66 | 72.52 | 73.03 | 73.03 | -2.65% | 3,438,595 |
| Oct 31, 2025 | 74.49 | 75.29 | 74.08 | 75.02 | 75.02 | -0.04% | 3,125,345 |
| Oct 30, 2025 | 74.52 | 76.59 | 73.82 | 75.05 | 75.05 | -0.25% | 3,958,660 |
| Oct 29, 2025 | 76.25 | 76.49 | 74.95 | 75.24 | 75.24 | -2.18% | 4,648,656 |
| Oct 28, 2025 | 78.93 | 78.93 | 76.86 | 76.92 | 76.92 | -2.88% | 3,347,132 |
| Oct 27, 2025 | 79.10 | 79.84 | 78.82 | 79.20 | 79.20 | 0.25% | 3,041,501 |
| Oct 24, 2025 | 81.08 | 81.08 | 78.50 | 79.00 | 79.00 | -1.66% | 3,301,218 |
| Oct 23, 2025 | 81.51 | 81.88 | 80.33 | 80.33 | 80.33 | -1.11% | 3,300,684 |
| Oct 22, 2025 | 78.49 | 82.50 | 78.48 | 81.23 | 81.23 | 3.20% | 7,381,693 |
| Oct 21, 2025 | 78.24 | 79.68 | 77.94 | 78.71 | 78.71 | 0.67% | 4,062,444 |
| Oct 20, 2025 | 77.86 | 78.46 | 77.48 | 78.19 | 78.19 | 0.86% | 3,123,713 |
| Oct 17, 2025 | 77.28 | 78.28 | 76.65 | 77.52 | 77.52 | 0.40% | 2,986,395 |
| Oct 16, 2025 | 79.31 | 79.32 | 76.97 | 77.21 | 77.21 | -2.65% | 2,481,883 |
| Oct 15, 2025 | 78.63 | 79.93 | 78.32 | 79.31 | 79.31 | 0.97% | 4,007,186 |
| Oct 14, 2025 | 75.76 | 78.61 | 75.70 | 78.55 | 78.55 | 2.67% | 3,958,445 |
| Oct 13, 2025 | 76.98 | 77.48 | 76.17 | 76.51 | 76.51 | 0.01% | 3,414,055 |
| Oct 10, 2025 | 77.92 | 78.70 | 76.33 | 76.50 | 76.50 | -1.42% | 3,332,847 |
| Oct 9, 2025 | 79.98 | 80.01 | 77.60 | 77.60 | 77.60 | -2.55% | 5,588,534 |
| Oct 8, 2025 | 79.90 | 80.64 | 79.27 | 79.63 | 79.63 | -0.16% | 5,064,968 |
| Oct 7, 2025 | 78.68 | 80.38 | 78.54 | 79.76 | 79.76 | 1.61% | 4,009,134 |
| Oct 6, 2025 | 78.08 | 79.53 | 77.86 | 78.50 | 78.50 | 1.15% | 5,640,428 |
| Oct 3, 2025 | 76.74 | 78.49 | 76.57 | 77.61 | 77.61 | 0.99% | 3,210,307 |
| Oct 2, 2025 | 76.78 | 77.53 | 75.81 | 76.85 | 76.85 | -0.77% | 4,480,668 |
| Oct 1, 2025 | 80.97 | 81.69 | 77.33 | 77.45 | 77.45 | -5.00% | 6,287,880 |
| Sep 30, 2025 | 79.15 | 82.96 | 79.06 | 81.53 | 81.53 | 3.03% | 11,008,792 |
| Sep 29, 2025 | 77.33 | 79.17 | 76.80 | 79.13 | 79.13 | 2.70% | 2,538,742 |
| Sep 26, 2025 | 75.82 | 77.19 | 75.71 | 77.05 | 77.05 | 1.54% | 2,556,947 |
| Sep 25, 2025 | 76.80 | 76.85 | 75.37 | 75.88 | 75.88 | -1.54% | 2,612,967 |
| Sep 24, 2025 | 76.02 | 77.26 | 76.00 | 77.07 | 77.07 | 1.04% | 2,265,689 |
| Sep 23, 2025 | 76.06 | 77.64 | 75.55 | 76.28 | 76.28 | 2.35% | 3,391,024 |
| Sep 22, 2025 | 74.90 | 75.43 | 74.48 | 74.53 | 74.53 | -0.64% | 2,450,728 |
| Sep 19, 2025 | 75.89 | 76.25 | 74.07 | 75.01 | 75.01 | -1.35% | 8,425,694 |
| Sep 18, 2025 | 76.70 | 77.21 | 75.83 | 76.04 | 76.04 | -0.73% | 2,408,897 |
| Sep 17, 2025 | 76.75 | 78.45 | 76.30 | 76.60 | 76.60 | -0.39% | 2,893,055 |
| Sep 16, 2025 | 76.81 | 77.56 | 75.99 | 76.90 | 76.90 | 0.07% | 2,342,921 |
| Sep 15, 2025 | 77.50 | 77.66 | 76.64 | 76.85 | 76.85 | -0.45% | 2,132,593 |
| Sep 12, 2025 | 77.57 | 77.95 | 75.65 | 77.20 | 77.20 | -0.82% | 3,292,519 |
| Sep 11, 2025 | 76.10 | 77.87 | 75.82 | 77.84 | 77.84 | 2.42% | 2,372,444 |
| Sep 10, 2025 | 77.50 | 77.50 | 75.31 | 76.00 | 76.00 | -2.23% | 2,964,572 |
| Sep 9, 2025 | 78.64 | 78.91 | 77.44 | 77.73 | 77.73 | -1.53% | 2,789,647 |
| Sep 8, 2025 | 79.19 | 79.38 | 77.66 | 78.94 | 78.94 | -0.62% | 4,271,961 |
| Sep 5, 2025 | 78.52 | 80.22 | 78.52 | 79.43 | 79.43 | 1.13% | 2,729,854 |
| Sep 4, 2025 | 77.60 | 78.56 | 76.59 | 78.54 | 78.54 | 1.30% | 2,828,418 |
| Sep 3, 2025 | 76.94 | 77.75 | 76.41 | 77.53 | 77.53 | 0.78% | 2,740,407 |
| Sep 2, 2025 | 77.07 | 78.20 | 76.64 | 76.93 | 76.93 | -1.79% | 4,341,931 |
| Aug 29, 2025 | 77.74 | 78.55 | 77.50 | 78.33 | 77.63 | 0.77% | 1,767,334 |
| Aug 28, 2025 | 78.69 | 78.79 | 77.03 | 77.73 | 77.04 | -0.93% | 2,047,132 |
| Aug 27, 2025 | 77.50 | 78.75 | 77.10 | 78.46 | 77.76 | 0.71% | 3,655,914 |
| Aug 26, 2025 | 79.31 | 79.59 | 77.87 | 77.91 | 77.21 | -1.57% | 5,118,573 |
| Aug 25, 2025 | 79.42 | 79.62 | 78.84 | 79.15 | 78.44 | -0.67% | 4,316,813 |
| Aug 22, 2025 | 78.01 | 80.04 | 77.72 | 79.68 | 78.97 | 2.84% | 4,736,876 |
| Aug 21, 2025 | 77.42 | 77.97 | 77.17 | 77.48 | 76.79 | -0.30% | 3,049,393 |
| Aug 20, 2025 | 77.55 | 78.28 | 77.08 | 77.71 | 77.02 | 0.05% | 3,242,451 |
| Aug 19, 2025 | 76.80 | 77.96 | 76.54 | 77.67 | 76.98 | 1.98% | 2,595,432 |
| Aug 18, 2025 | 76.64 | 76.72 | 75.94 | 76.16 | 75.48 | -0.20% | 1,754,347 |
| Aug 15, 2025 | 75.94 | 76.73 | 75.45 | 76.31 | 75.63 | 1.19% | 3,126,042 |
| Aug 14, 2025 | 75.63 | 75.76 | 74.56 | 75.41 | 74.74 | -1.39% | 2,246,813 |
| Aug 13, 2025 | 73.63 | 76.62 | 73.50 | 76.47 | 75.79 | 3.79% | 3,429,613 |
| Aug 12, 2025 | 73.22 | 74.37 | 72.55 | 73.68 | 73.02 | 1.01% | 4,110,717 |
| Aug 11, 2025 | 73.50 | 74.08 | 72.13 | 72.94 | 72.29 | - | 4,608,359 |
| Aug 8, 2025 | 72.28 | 73.12 | 71.80 | 72.94 | 72.29 | 0.36% | 5,059,662 |
| Aug 7, 2025 | 73.09 | 73.83 | 72.12 | 72.68 | 72.03 | -0.37% | 3,562,927 |
| Aug 6, 2025 | 72.80 | 73.89 | 72.20 | 72.95 | 72.30 | 0.47% | 3,299,204 |
| Aug 5, 2025 | 72.30 | 72.97 | 71.83 | 72.61 | 71.96 | 0.78% | 3,863,050 |
| Aug 4, 2025 | 71.19 | 72.31 | 70.61 | 72.05 | 71.41 | 1.32% | 3,072,100 |
| Aug 1, 2025 | 71.94 | 72.00 | 70.65 | 71.11 | 70.47 | -1.30% | 2,435,326 |
| Jul 31, 2025 | 72.52 | 73.37 | 71.73 | 72.05 | 71.41 | -0.83% | 5,288,896 |
| Jul 30, 2025 | 74.30 | 74.75 | 72.30 | 72.65 | 72.00 | -2.25% | 3,777,414 |
| Jul 29, 2025 | 74.88 | 75.12 | 74.07 | 74.32 | 73.66 | -0.42% | 1,977,980 |
| Jul 28, 2025 | 76.23 | 76.25 | 74.61 | 74.63 | 73.96 | -2.42% | 2,648,190 |
| Jul 25, 2025 | 76.86 | 77.28 | 75.59 | 76.48 | 75.80 | -0.75% | 2,112,530 |
| Jul 24, 2025 | 77.50 | 79.30 | 76.78 | 77.06 | 76.37 | -1.05% | 4,014,742 |
| Jul 23, 2025 | 75.33 | 77.98 | 74.80 | 77.88 | 77.18 | 3.55% | 4,808,696 |
| Jul 22, 2025 | 71.57 | 75.58 | 71.46 | 75.21 | 74.54 | 6.82% | 5,436,629 |
| Jul 21, 2025 | 71.38 | 71.44 | 70.38 | 70.41 | 69.78 | -0.91% | 4,199,331 |
| Jul 18, 2025 | 71.37 | 71.81 | 70.76 | 71.06 | 70.42 | 0.28% | 4,789,222 |
| Jul 17, 2025 | 72.92 | 73.11 | 70.78 | 70.86 | 70.23 | -4.31% | 6,957,372 |