Omnicom Group Inc. (OMC) NYSE

78.11

+0.04(+0.05%)

Updated at April 22 04:00PM

Currency In USD

OMC Historical Return

If you invested $1000 in Omnicom Group Inc. (OMC) 10 years ago, it would be worth $1,309.25 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,146.48, while $1000 invested 1 year ago would be worth $1,108.26. This corresponds to total returns of 30.93%, 14.65%, 10.83%, respectively, with annualized returns of 2.73%, 2.77%, 10.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OMC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	78.22	78.11	78.11	78.94	76.91	3.45M
April 21, 2026	78.63	78.07	78.07	79.66	77.83	3.22M
April 20, 2026	78.25	78.5	78.5	79.11	78.07	3.33M
April 17, 2026	78.86	78.67	78.67	80.06	78.32	3.62M
April 16, 2026	78.28	78.76	78.76	79.56	78.28	2.89M
April 15, 2026	76.48	77.49	77.49	78.02	76.48	3.51M
April 14, 2026	76.23	76.48	76.48	77.51	75.86	3.27M
April 13, 2026	74.35	76	76	76.75	74.27	3.22M
April 10, 2026	75.33	74.77	74.77	75.92	74.35	3.2M
April 09, 2026	75.92	74.88	74.88	75.92	73.63	4.87M
April 08, 2026	77.23	76.87	76.87	77.64	76.38	3.12M
April 07, 2026	75.66	75.65	75.65	77.02	75.42	4.71M
April 06, 2026	74.3	75.96	75.96	76.48	74.16	3.16M
April 02, 2026	74.79	74.81	74.81	76.27	74.25	3.67M
April 01, 2026	75.02	75.21	75.21	76.36	74.86	4.28M
March 31, 2026	76.2	75.31	75.31	76.85	74.21	11.58M
March 30, 2026	74.5	75.32	75.32	76.06	74.07	6.43M
March 27, 2026	75.24	73.82	73.82	75.36	73.56	4.62M
March 26, 2026	75.45	75.3	75.3	76.49	73.88	4.16M
March 25, 2026	76.06	75.74	75.74	76.83	74.31	2.54M
March 24, 2026	74.92	75.39	75.39	76.07	74.45	3.61M
March 23, 2026	76.34	75.64	75.64	76.55	74.36	4.6M
March 20, 2026	75.73	75.06	75.06	76.33	74.07	9.71M
March 19, 2026	75.82	75.84	75.84	77.74	75.5	3.41M
March 18, 2026	77.51	76.08	76.08	78.21	75.94	3.75M
March 17, 2026	78.89	78.39	78.39	80.73	78.31	4.25M
March 16, 2026	77.98	78.72	78.72	79.18	77.4	4.52M
March 13, 2026	78.78	77.8	77.8	79.55	77.64	5M
March 12, 2026	79	77.91	77.91	81.89	77.02	5.58M
March 11, 2026	80.99	80.06	80.06	81.85	79.14	4.35M
March 10, 2026	84.13	80.98	80.18	84.5	80.77	4.64M
March 09, 2026	84.42	83.99	83.16	84.67	82.6	4.87M
March 06, 2026	84.6	84.93	84.09	85.06	82.95	3.85M
March 05, 2026	85.8	84.77	83.93	87.17	84.41	4.47M
March 04, 2026	84.29	85.8	84.95	86.43	84.29	3.06M
March 03, 2026	83.91	84.62	83.78	85.77	82.89	4.45M
March 02, 2026	84.46	85.36	84.52	85.54	83.59	4.14M
February 27, 2026	81.62	85.29	84.45	85.51	81.21	6.07M
February 26, 2026	83.05	84.71	83.87	85.95	83.05	6.38M
February 25, 2026	82.44	82.71	81.89	82.98	81.1	4.66M
February 24, 2026	80.76	82.46	81.65	83.86	80.5	5.22M
February 23, 2026	83.83	80.75	79.95	85.68	79.73	7.83M
February 20, 2026	81.76	83.26	82.44	83.96	81.6	17.28M
February 19, 2026	74.48	80.94	80.14	81.11	73.42	14.54M
February 18, 2026	67.98	70.16	69.47	70.51	67.46	6.43M
February 17, 2026	69.41	67.98	67.31	69.5	67.25	4.34M
February 13, 2026	67.56	69	68.32	69.11	67.27	4.38M
February 12, 2026	69.71	67.27	66.61	70.2	66.66	5.28M
February 11, 2026	72.51	69.32	68.64	72.88	68.88	6.54M
February 10, 2026	71.5	73.06	72.34	73.17	71.1	4.79M
February 09, 2026	69.73	70.75	70.05	70.86	68.88	4.7M
February 06, 2026	68.71	69.87	69.18	70.42	68.5	3.59M
February 05, 2026	69.97	69.12	68.44	70.85	68.28	4.78M
February 04, 2026	66.53	69.14	68.46	70.04	66.33	6.27M
February 03, 2026	71.78	67.99	67.32	72.45	67.93	8.44M
February 02, 2026	76.68	76.52	75.76	77.54	75.73	3.86M
January 30, 2026	76.29	77.04	76.28	77.08	75.6	6.34M
January 29, 2026	76.54	75.77	75.02	76.93	74.97	4.12M
January 28, 2026	77.8	76.54	75.78	78.6	76.25	3.98M
January 27, 2026	80.07	78.03	77.26	80.5	77.22	4.99M