Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
76.88
+0.87 (1.14%)
At close: Apr 28, 2026, 4:00 PM EDT
76.99
+0.11 (0.14%)
After-hours: Apr 28, 2026, 4:06 PM EDT
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.58 | 76.94 | 74.79 | 76.29 | - | 0.37% | 3,030,991 |
| Apr 27, 2026 | 75.82 | 77.06 | 75.82 | 76.01 | 76.01 | 0.36% | 3,761,033 |
| Apr 24, 2026 | 76.30 | 76.31 | 74.86 | 75.74 | 75.74 | -1.41% | 4,003,582 |
| Apr 23, 2026 | 77.81 | 78.06 | 76.07 | 76.82 | 76.82 | -1.65% | 3,784,345 |
| Apr 22, 2026 | 78.22 | 78.94 | 76.91 | 78.11 | 78.11 | 0.05% | 3,447,864 |
| Apr 21, 2026 | 78.63 | 79.66 | 77.83 | 78.07 | 78.07 | -0.55% | 3,224,773 |
| Apr 20, 2026 | 78.25 | 79.11 | 78.07 | 78.50 | 78.50 | -0.22% | 3,325,038 |
| Apr 17, 2026 | 78.86 | 80.06 | 78.32 | 78.67 | 78.67 | -0.11% | 3,619,500 |
| Apr 16, 2026 | 78.28 | 79.56 | 78.28 | 78.76 | 78.76 | 1.64% | 2,872,910 |
| Apr 15, 2026 | 76.48 | 78.02 | 76.48 | 77.49 | 77.49 | 1.32% | 3,509,162 |
| Apr 14, 2026 | 76.23 | 77.51 | 75.86 | 76.48 | 76.48 | 0.63% | 3,266,933 |
| Apr 13, 2026 | 74.35 | 76.75 | 74.27 | 76.00 | 76.00 | 1.65% | 3,217,674 |
| Apr 10, 2026 | 75.33 | 75.92 | 74.35 | 74.77 | 74.77 | -0.15% | 3,174,101 |
| Apr 9, 2026 | 75.92 | 75.92 | 73.63 | 74.88 | 74.88 | -2.59% | 4,847,836 |
| Apr 8, 2026 | 77.23 | 77.64 | 76.38 | 76.87 | 76.87 | 1.61% | 3,123,557 |
| Apr 7, 2026 | 75.66 | 77.02 | 75.42 | 75.65 | 75.65 | -0.41% | 4,684,884 |
| 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% | 3,669,607 |
| Apr 1, 2026 | 75.02 | 76.36 | 74.87 | 75.21 | 75.21 | -0.13% | 4,281,249 |
| Mar 31, 2026 | 76.20 | 76.85 | 74.21 | 75.31 | 75.31 | -0.01% | 11,582,021 |
| Mar 30, 2026 | 74.50 | 76.06 | 74.07 | 75.32 | 75.32 | 2.03% | 6,426,501 |
| Mar 27, 2026 | 75.24 | 75.36 | 73.56 | 73.82 | 73.82 | -1.98% | 4,622,211 |
| Mar 26, 2026 | 75.45 | 76.49 | 73.88 | 75.31 | 75.31 | -0.57% | 4,149,579 |
| Mar 25, 2026 | 76.06 | 76.83 | 74.31 | 75.74 | 75.74 | 0.46% | 3,077,838 |
| Mar 24, 2026 | 74.92 | 76.07 | 74.45 | 75.39 | 75.39 | -0.33% | 3,612,119 |
| Mar 23, 2026 | 76.34 | 76.55 | 74.36 | 75.64 | 75.64 | 0.77% | 4,598,748 |
| Mar 20, 2026 | 75.73 | 76.33 | 74.07 | 75.06 | 75.06 | -1.03% | 9,719,892 |
| Mar 19, 2026 | 75.82 | 77.74 | 75.50 | 75.84 | 75.84 | -0.32% | 4,371,054 |
| Mar 18, 2026 | 77.51 | 78.21 | 75.94 | 76.08 | 76.08 | -2.95% | 3,753,753 |
| Mar 17, 2026 | 78.89 | 80.73 | 78.31 | 78.39 | 78.39 | -0.42% | 4,253,207 |
| Mar 16, 2026 | 77.98 | 79.18 | 77.40 | 78.72 | 78.72 | 1.18% | 4,522,831 |
| Mar 13, 2026 | 78.78 | 79.55 | 77.64 | 77.80 | 77.80 | -0.14% | 4,998,640 |
| Mar 12, 2026 | 79.00 | 81.89 | 77.02 | 77.91 | 77.91 | -2.69% | 5,582,969 |
| Mar 11, 2026 | 80.99 | 81.85 | 79.14 | 80.06 | 80.06 | -1.14% | 4,344,282 |
| Mar 10, 2026 | 84.13 | 84.50 | 80.77 | 80.98 | 80.18 | -3.58% | 4,638,063 |
| Mar 9, 2026 | 84.42 | 84.67 | 82.60 | 83.99 | 83.16 | -1.11% | 4,921,093 |
| Mar 6, 2026 | 84.60 | 85.06 | 82.95 | 84.93 | 84.09 | 0.19% | 3,850,900 |
| Mar 5, 2026 | 85.80 | 87.17 | 84.41 | 84.77 | 83.93 | -1.20% | 4,465,323 |
| Mar 4, 2026 | 84.29 | 86.43 | 84.29 | 85.80 | 84.95 | 1.39% | 3,632,647 |
| Mar 3, 2026 | 83.91 | 85.77 | 82.89 | 84.62 | 83.78 | -0.87% | 5,095,564 |
| Mar 2, 2026 | 84.46 | 85.54 | 83.59 | 85.36 | 84.52 | 0.08% | 4,141,398 |
| Feb 27, 2026 | 81.62 | 85.51 | 81.21 | 85.29 | 84.45 | 0.68% | 6,074,356 |
| Feb 26, 2026 | 83.05 | 85.95 | 83.05 | 84.71 | 83.87 | 2.42% | 6,379,098 |
| Feb 25, 2026 | 82.44 | 82.98 | 81.10 | 82.71 | 81.89 | 0.30% | 4,662,977 |
| Feb 24, 2026 | 80.76 | 83.86 | 80.50 | 82.46 | 81.65 | 2.12% | 5,218,387 |
| Feb 23, 2026 | 83.83 | 85.68 | 79.73 | 80.75 | 79.95 | -3.01% | 7,830,855 |
| Feb 20, 2026 | 81.76 | 83.96 | 81.60 | 83.26 | 82.44 | 2.87% | 17,279,335 |
| Feb 19, 2026 | 74.48 | 81.11 | 73.42 | 80.94 | 80.14 | 15.36% | 14,537,743 |
| Feb 18, 2026 | 67.98 | 70.51 | 67.46 | 70.16 | 69.47 | 3.21% | 6,431,438 |
| Feb 17, 2026 | 69.41 | 69.50 | 67.25 | 67.98 | 67.31 | -1.48% | 4,344,459 |
| Feb 13, 2026 | 67.56 | 69.11 | 67.27 | 69.00 | 68.32 | 2.57% | 4,376,148 |
| Feb 12, 2026 | 69.71 | 70.20 | 66.66 | 67.27 | 66.61 | -2.96% | 5,284,855 |
| Feb 11, 2026 | 72.51 | 72.88 | 68.88 | 69.32 | 68.64 | -5.12% | 6,536,986 |
| Feb 10, 2026 | 71.50 | 73.17 | 71.10 | 73.06 | 72.34 | 3.27% | 4,788,837 |
| Feb 9, 2026 | 69.73 | 70.86 | 68.88 | 70.75 | 70.05 | 1.26% | 4,701,802 |
| Feb 6, 2026 | 68.71 | 70.42 | 68.50 | 69.87 | 69.18 | 1.09% | 3,585,384 |
| Feb 5, 2026 | 69.97 | 70.85 | 68.28 | 69.12 | 68.44 | -0.03% | 4,784,757 |
| Feb 4, 2026 | 66.53 | 70.04 | 66.34 | 69.14 | 68.46 | 1.69% | 6,265,936 |
| Feb 3, 2026 | 71.78 | 72.45 | 67.93 | 67.99 | 67.32 | -11.15% | 8,435,147 |
| Feb 2, 2026 | 76.68 | 77.54 | 75.73 | 76.52 | 75.76 | -0.67% | 3,861,920 |
| Jan 30, 2026 | 76.29 | 77.08 | 75.60 | 77.04 | 76.28 | 1.68% | 6,338,807 |
| Jan 29, 2026 | 76.54 | 76.93 | 74.97 | 75.77 | 75.02 | -1.01% | 4,118,826 |
| Jan 28, 2026 | 77.80 | 78.60 | 76.25 | 76.54 | 75.78 | -1.91% | 3,977,725 |
| Jan 27, 2026 | 80.07 | 80.50 | 77.22 | 78.03 | 77.26 | -2.90% | 4,991,081 |
| Jan 26, 2026 | 80.23 | 80.50 | 79.50 | 80.36 | 79.57 | 0.71% | 2,504,201 |
| Jan 23, 2026 | 80.09 | 81.41 | 79.16 | 79.79 | 79.00 | 0.69% | 3,172,572 |
| Jan 22, 2026 | 78.41 | 79.72 | 78.41 | 79.24 | 78.46 | 0.84% | 2,584,380 |
| Jan 21, 2026 | 78.47 | 79.85 | 78.19 | 78.58 | 77.80 | 0.70% | 2,605,744 |
| Jan 20, 2026 | 79.76 | 80.02 | 77.69 | 78.03 | 77.26 | -2.21% | 3,729,951 |
| Jan 16, 2026 | 80.20 | 81.25 | 79.29 | 79.79 | 79.00 | -1.30% | 3,285,889 |
| Jan 15, 2026 | 80.17 | 81.23 | 79.03 | 80.84 | 80.04 | 0.82% | 3,619,839 |
| Jan 14, 2026 | 78.00 | 80.74 | 77.77 | 80.18 | 79.39 | 3.44% | 4,227,482 |
| Jan 13, 2026 | 78.13 | 78.75 | 76.93 | 77.51 | 76.74 | -0.83% | 3,541,080 |
| Jan 12, 2026 | 78.54 | 78.85 | 77.83 | 78.16 | 77.39 | -1.16% | 3,371,169 |
| Jan 9, 2026 | 78.75 | 79.54 | 77.53 | 79.08 | 78.30 | 0.37% | 2,919,256 |
| Jan 8, 2026 | 77.08 | 79.67 | 77.08 | 78.79 | 78.01 | 1.56% | 3,138,628 |
| Jan 7, 2026 | 79.32 | 79.88 | 77.00 | 77.58 | 76.81 | -2.57% | 3,830,737 |
| Jan 6, 2026 | 77.96 | 79.71 | 77.83 | 79.63 | 78.84 | 1.63% | 3,360,057 |
| Jan 5, 2026 | 79.26 | 80.73 | 78.11 | 78.35 | 77.58 | -3.65% | 6,076,372 |
| Jan 2, 2026 | 80.75 | 81.95 | 79.59 | 81.32 | 80.52 | 0.71% | 3,740,443 |
| Dec 31, 2025 | 80.43 | 81.30 | 80.13 | 80.75 | 79.95 | 0.02% | 2,902,679 |
| Dec 30, 2025 | 80.31 | 81.12 | 80.14 | 80.73 | 79.93 | 0.32% | 3,194,520 |
| Dec 29, 2025 | 80.15 | 81.32 | 79.97 | 80.47 | 79.68 | 0.55% | 5,412,335 |
| Dec 26, 2025 | 79.74 | 80.25 | 79.55 | 80.03 | 79.24 | 0.10% | 2,029,410 |
| Dec 24, 2025 | 78.84 | 80.04 | 78.84 | 79.95 | 79.16 | 1.59% | 1,271,092 |
| Dec 23, 2025 | 79.74 | 79.97 | 78.11 | 78.70 | 77.92 | -1.18% | 3,417,794 |
| Dec 22, 2025 | 80.91 | 81.88 | 79.53 | 79.64 | 78.85 | -0.74% | 4,104,568 |
| Dec 19, 2025 | 80.90 | 81.27 | 79.95 | 80.23 | 79.44 | -1.75% | 13,157,067 |
| Dec 18, 2025 | 82.64 | 82.82 | 81.10 | 81.66 | 80.06 | -1.26% | 4,879,641 |
| Dec 17, 2025 | 80.34 | 83.21 | 80.25 | 82.70 | 81.08 | 2.55% | 5,068,929 |
| Dec 16, 2025 | 80.42 | 81.43 | 79.79 | 80.64 | 79.06 | 0.20% | 5,994,554 |
| Dec 15, 2025 | 80.46 | 81.18 | 79.81 | 80.48 | 78.90 | 0.29% | 5,428,087 |
| Dec 12, 2025 | 80.58 | 80.89 | 79.69 | 80.25 | 78.68 | 0.22% | 5,126,674 |
| Dec 11, 2025 | 77.61 | 80.55 | 77.35 | 80.07 | 78.50 | 3.42% | 9,330,244 |
| Dec 10, 2025 | 73.71 | 77.55 | 73.71 | 77.42 | 75.90 | 5.71% | 9,950,710 |
| Dec 9, 2025 | 73.48 | 73.75 | 72.66 | 73.24 | 71.81 | 0.12% | 5,124,402 |
| Dec 8, 2025 | 73.82 | 74.32 | 72.99 | 73.15 | 71.72 | -0.39% | 5,848,310 |
| Dec 5, 2025 | 70.31 | 74.65 | 70.29 | 73.44 | 72.00 | 4.66% | 8,059,724 |
| Dec 4, 2025 | 70.97 | 71.45 | 69.86 | 70.17 | 68.80 | -1.17% | 5,546,739 |
| Dec 3, 2025 | 72.34 | 73.04 | 70.29 | 71.00 | 69.61 | -2.03% | 6,524,024 |