Omnicom Group Inc. - OMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	70.97	70.17	70.17	71.45	69.86	5.5M
December 03, 2025	72.34	71	71	73.04	70.29	6.52M
December 02, 2025	72.05	72.47	72.47	72.75	71.05	6.02M
December 01, 2025	71.71	72.01	72.01	73.39	71.62	7.73M
November 28, 2025	71.06	71.62	71.62	72.69	70.89	9.22M
November 26, 2025	72.6	71.5	71.5	73.68	71.21	11.21M
November 25, 2025	75.51	72.85	72.85	75.51	72.6	7.56M
November 24, 2025	74.63	74.83	74.83	75.5	73.7	6.49M
November 21, 2025	72.19	74.87	74.87	75.02	71.89	3.43M
November 20, 2025	72	71.51	71.51	72.11	71.15	2.84M
November 19, 2025	73.7	72	72	73.7	71.89	2.54M
November 18, 2025	72.82	73.54	73.54	73.69	72.11	2.81M
November 17, 2025	72.02	73.03	73.03	73.12	72.02	3.38M
November 14, 2025	72.9	72.23	72.23	72.91	71.88	2.21M
November 13, 2025	73.9	73.06	73.06	74.28	72.96	2.13M
November 12, 2025	73.72	74.09	74.09	74.57	73.32	3.03M
November 11, 2025	73.25	73.91	73.91	74.03	72.37	2.34M
November 10, 2025	74.08	72.74	72.74	74.08	71.11	3.92M
November 07, 2025	73.12	74.28	74.28	74.33	72.86	3.04M
November 06, 2025	73.75	72.99	72.99	75.55	72.77	2.96M
November 05, 2025	73.5	73.4	73.4	74.36	72.92	2.42M
November 04, 2025	73.19	73.54	73.54	73.89	72.82	2.51M
November 03, 2025	74.66	73.03	73.03	74.66	72.52	3.44M
October 31, 2025	74.49	75.02	75.02	75.29	74.08	3.13M
October 30, 2025	74.52	75.05	75.05	76.59	73.82	3.96M
October 29, 2025	76.25	75.24	75.24	76.49	74.95	4.65M
October 28, 2025	78.93	76.92	76.92	78.93	76.86	3.35M
October 27, 2025	79.1	79.2	79.2	79.83	78.82	3.04M
October 24, 2025	81.08	79	79	81.08	78.5	3.3M
October 23, 2025	81.51	80.33	80.33	81.88	80.33	3.3M
October 22, 2025	78.49	81.23	81.23	82.5	78.48	7.38M
October 21, 2025	78.24	78.71	78.71	79.68	77.94	4.06M
October 20, 2025	77.86	78.19	78.19	78.46	77.48	3.12M
October 17, 2025	77.28	77.52	77.52	78.28	76.65	2.99M
October 16, 2025	79.31	77.21	77.21	79.32	76.97	2.48M
October 15, 2025	78.63	79.31	79.31	79.93	78.32	4.01M
October 14, 2025	75.76	78.55	78.55	78.61	75.7	3.96M
October 13, 2025	76.98	76.51	76.51	77.48	76.17	3.41M
October 10, 2025	77.92	76.5	76.5	78.7	76.33	3.33M
October 09, 2025	79.98	77.6	77.6	80.01	77.6	5.59M
October 08, 2025	79.9	79.63	79.63	80.64	79.27	5.06M
October 07, 2025	78.68	79.76	79.76	80.38	78.54	4.01M
October 06, 2025	78.08	78.5	78.5	79.53	77.86	5.64M
October 03, 2025	76.74	77.61	77.61	78.49	76.57	3.21M
October 02, 2025	76.78	76.85	76.85	77.53	75.81	4.48M
October 01, 2025	81.22	77.45	77.45	81.52	77.33	5.5M
September 30, 2025	79.15	81.53	81.53	82.96	79.06	11.01M
September 29, 2025	77.33	79.13	79.13	79.17	76.8	2.54M
September 26, 2025	75.82	77.05	77.05	77.19	75.71	2.56M
September 25, 2025	76.8	75.88	75.88	76.85	75.37	2.61M
September 24, 2025	76.02	77.07	77.07	77.26	76	2.27M
September 23, 2025	76.06	76.28	76.28	77.64	75.55	3.39M
September 22, 2025	74.9	74.53	74.53	75.43	74.47	2.45M
September 19, 2025	75.89	75.01	75.01	76.25	74.07	8.43M
September 18, 2025	76.7	76.04	76.04	77.21	75.83	2.41M
September 17, 2025	76.75	76.6	76.6	78.45	76.3	2.89M
September 16, 2025	76.81	76.9	76.9	77.56	75.99	2.34M
September 15, 2025	77.5	76.85	76.85	77.66	76.64	2.13M
September 12, 2025	77.57	77.2	77.2	77.95	75.65	3.29M
September 11, 2025	76.1	77.84	77.84	77.86	75.82	2.37M

Omnicom Group Inc. (OMC) NYSE