Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
73.09
-0.34 (-0.46%)
At close: Jun 26, 2026, 4:00 PM EDT
73.00
-0.09 (-0.12%)
After-hours: Jun 26, 2026, 7:00 PM EDT
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 |
| Apr 15, 2026 | 76.48 | 78.02 | 76.48 | 77.49 | 76.67 | 1.32% | 4,016,252 |
| Apr 14, 2026 | 76.23 | 77.51 | 75.86 | 76.48 | 75.67 | 0.63% | 3,267,843 |
| Apr 13, 2026 | 74.35 | 76.75 | 74.27 | 76.00 | 75.20 | 1.65% | 3,704,790 |
| Apr 10, 2026 | 75.33 | 75.92 | 74.35 | 74.77 | 73.98 | -0.15% | 3,195,893 |
| Apr 9, 2026 | 75.92 | 75.92 | 73.63 | 74.88 | 74.09 | -2.59% | 5,487,559 |
| Apr 8, 2026 | 77.23 | 77.64 | 76.38 | 76.87 | 76.06 | 1.61% | 3,311,847 |
| Apr 7, 2026 | 75.66 | 77.02 | 75.42 | 75.65 | 74.85 | -0.41% | 4,708,185 |
| Apr 6, 2026 | 74.30 | 76.48 | 74.16 | 75.96 | 75.16 | 1.54% | 3,163,190 |
| Apr 2, 2026 | 74.79 | 76.27 | 74.25 | 74.81 | 74.02 | -0.53% | 4,216,113 |
| Apr 1, 2026 | 75.02 | 76.36 | 74.87 | 75.21 | 74.41 | -0.13% | 4,352,200 |
| Mar 31, 2026 | 76.20 | 76.85 | 74.21 | 75.31 | 74.51 | -0.01% | 12,183,116 |
| Mar 30, 2026 | 74.50 | 76.06 | 74.07 | 75.32 | 74.52 | 2.03% | 6,443,175 |
| Mar 27, 2026 | 75.24 | 75.36 | 73.56 | 73.82 | 73.04 | -1.98% | 5,215,898 |
| Mar 26, 2026 | 75.45 | 76.49 | 73.88 | 75.31 | 74.51 | -0.57% | 4,155,081 |
| Mar 25, 2026 | 76.06 | 76.83 | 74.31 | 75.74 | 74.94 | 0.46% | 3,636,483 |
| Mar 24, 2026 | 74.92 | 76.07 | 74.45 | 75.39 | 74.59 | -0.33% | 3,616,711 |
| Mar 23, 2026 | 76.34 | 76.55 | 74.36 | 75.64 | 74.84 | 0.77% | 5,111,002 |
| Mar 20, 2026 | 75.73 | 76.33 | 74.07 | 75.06 | 74.27 | -1.03% | 10,266,674 |
| Mar 19, 2026 | 75.82 | 77.74 | 75.50 | 75.84 | 75.04 | -0.32% | 4,921,703 |
| Mar 18, 2026 | 77.51 | 78.21 | 75.94 | 76.08 | 75.28 | -2.95% | 3,753,869 |
| Mar 17, 2026 | 78.89 | 80.73 | 78.31 | 78.39 | 77.56 | -0.42% | 4,819,733 |
| Mar 16, 2026 | 77.98 | 79.18 | 77.40 | 78.72 | 77.89 | 1.18% | 5,062,407 |
| Mar 13, 2026 | 78.78 | 79.55 | 77.64 | 77.80 | 76.98 | -0.14% | 5,025,330 |
| Mar 12, 2026 | 79.00 | 81.89 | 77.02 | 77.91 | 77.09 | -2.69% | 5,582,979 |
| Mar 11, 2026 | 80.99 | 81.85 | 79.14 | 80.06 | 79.21 | -0.15% | 4,601,400 |
| Mar 10, 2026 | 84.13 | 84.50 | 80.77 | 80.98 | 79.33 | -3.58% | 4,639,242 |
| Mar 9, 2026 | 84.42 | 84.67 | 82.60 | 83.99 | 82.28 | -1.11% | 4,921,093 |
| Mar 6, 2026 | 84.60 | 85.06 | 82.95 | 84.93 | 83.20 | 0.19% | 3,850,900 |
| Mar 5, 2026 | 85.80 | 87.17 | 84.41 | 84.77 | 83.04 | -1.20% | 4,465,323 |
| Mar 4, 2026 | 84.29 | 86.43 | 84.29 | 85.80 | 84.05 | 1.39% | 3,632,647 |
| Mar 3, 2026 | 83.91 | 85.77 | 82.89 | 84.62 | 82.90 | -0.87% | 5,095,564 |
| Mar 2, 2026 | 84.46 | 85.54 | 83.59 | 85.36 | 83.62 | 0.08% | 4,141,398 |
| Feb 27, 2026 | 81.62 | 85.51 | 81.21 | 85.29 | 83.55 | 0.68% | 6,074,356 |
| Feb 26, 2026 | 83.05 | 85.95 | 83.05 | 84.71 | 82.99 | 2.42% | 6,379,098 |
| Feb 25, 2026 | 82.44 | 82.98 | 81.10 | 82.71 | 81.03 | 0.30% | 4,662,977 |
| Feb 24, 2026 | 80.76 | 83.86 | 80.50 | 82.46 | 80.78 | 2.12% | 5,218,387 |
| Feb 23, 2026 | 83.83 | 85.68 | 79.73 | 80.75 | 79.11 | -3.01% | 7,830,855 |
| Feb 20, 2026 | 81.76 | 83.96 | 81.60 | 83.26 | 81.57 | 2.87% | 17,279,335 |
| Feb 19, 2026 | 74.48 | 81.11 | 73.42 | 80.94 | 79.29 | 15.36% | 14,537,743 |
| Feb 18, 2026 | 67.98 | 70.51 | 67.46 | 70.16 | 68.73 | 3.21% | 6,431,438 |
| Feb 17, 2026 | 69.41 | 69.50 | 67.25 | 67.98 | 66.60 | -1.48% | 4,344,459 |
| Feb 13, 2026 | 67.56 | 69.11 | 67.27 | 69.00 | 67.60 | 2.57% | 4,376,148 |
| Feb 12, 2026 | 69.71 | 70.20 | 66.66 | 67.27 | 65.90 | -2.96% | 5,284,855 |
| Feb 11, 2026 | 72.51 | 72.88 | 68.88 | 69.32 | 67.91 | -5.12% | 6,536,986 |
| Feb 10, 2026 | 71.50 | 73.17 | 71.10 | 73.06 | 71.57 | 3.27% | 4,788,837 |
| Feb 9, 2026 | 69.73 | 70.86 | 68.88 | 70.75 | 69.31 | 1.26% | 4,701,802 |
| Feb 6, 2026 | 68.71 | 70.42 | 68.50 | 69.87 | 68.45 | 1.09% | 3,585,384 |
| Feb 5, 2026 | 69.97 | 70.85 | 68.28 | 69.12 | 67.71 | -0.03% | 4,784,757 |
| Feb 4, 2026 | 66.53 | 70.04 | 66.34 | 69.14 | 67.73 | 1.69% | 6,265,936 |
| Feb 3, 2026 | 71.78 | 72.45 | 67.93 | 67.99 | 66.61 | -11.15% | 8,435,147 |