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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.76	83.26	83.26	83.96	81.6	17.28M
February 19, 2026	74.48	80.94	80.94	81.11	73.42	14.54M
February 18, 2026	67.98	70.16	70.16	70.51	67.46	6.43M
February 17, 2026	69.41	67.98	67.98	69.5	67.25	4.34M
February 13, 2026	67.56	69	69	69.11	67.27	4.38M
February 12, 2026	69.71	67.27	67.27	70.2	66.66	5.28M
February 11, 2026	72.51	69.32	69.32	72.88	68.88	6.54M
February 10, 2026	71.5	73.06	73.06	73.17	71.1	4.79M
February 09, 2026	69.73	70.75	70.75	70.86	68.88	4.7M
February 06, 2026	68.71	69.87	69.87	70.42	68.5	3.59M
February 05, 2026	69.97	69.12	69.12	70.85	68.28	4.78M
February 04, 2026	66.53	69.14	69.14	70.04	66.33	5.43M
February 03, 2026	71.78	67.99	67.99	72.45	67.93	8.44M
February 02, 2026	76.68	76.52	76.52	77.54	75.73	3.86M
January 30, 2026	76.29	77.04	77.04	77.08	75.6	6.34M
January 29, 2026	76.54	75.77	75.77	76.93	74.97	4.12M
January 28, 2026	77.8	76.54	76.54	78.6	76.25	3.98M
January 27, 2026	80.07	78.03	78.03	80.5	77.22	4.99M
January 26, 2026	80.23	80.36	80.36	80.5	79.5	2.5M
January 23, 2026	80.09	79.79	79.79	81.41	79.16	3.17M
January 22, 2026	78.41	79.24	79.24	79.72	78.41	2.58M
January 21, 2026	78.47	78.58	78.58	79.85	78.19	2.61M
January 20, 2026	79.76	78.03	78.03	80.02	77.69	3.73M
January 16, 2026	80.2	79.79	79.79	81.25	79.29	3.29M
January 15, 2026	80.17	80.84	80.84	81.22	79.03	3.62M
January 14, 2026	78	80.18	80.18	80.74	77.77	4.23M
January 13, 2026	78.13	77.51	77.51	78.75	76.93	3.54M
January 12, 2026	78.54	78.16	78.16	78.85	77.83	3.37M
January 09, 2026	78.75	79.08	79.08	79.54	77.53	2.92M
January 08, 2026	77.08	78.79	78.79	79.67	77.08	3.14M
January 07, 2026	79.32	77.58	77.58	79.88	77	3.83M
January 06, 2026	77.96	79.63	79.63	79.71	77.83	3.36M
January 05, 2026	79.26	78.35	78.35	80.73	78.11	6.08M
January 02, 2026	80.75	81.32	81.32	81.95	79.59	3.74M
December 31, 2025	80.43	80.77	80.77	81.3	80.13	2.14M
December 30, 2025	80.31	80.73	80.73	81.11	80.14	3.19M
December 29, 2025	80.15	80.47	80.47	81.32	79.97	5.41M
December 26, 2025	79.74	80.03	80.03	80.25	79.55	1.54M
December 24, 2025	78.84	79.95	79.95	80.04	78.84	1.23M
December 23, 2025	79.74	78.7	78.7	79.97	78.11	3.42M
December 22, 2025	80.91	79.64	79.64	81.88	79.53	4.1M
December 19, 2025	80.9	80.23	80.23	81.27	79.95	13.16M
December 18, 2025	82.64	81.66	80.86	82.82	81.1	4.88M
December 17, 2025	80.34	82.7	81.89	83.21	80.25	5.07M
December 16, 2025	80.42	80.64	80.64	81.43	79.82	4.63M
December 15, 2025	80.46	80.48	80.48	81.18	79.81	5.43M
December 12, 2025	80.58	80.25	80.25	80.83	79.69	3.45M
December 11, 2025	77.61	80.07	80.07	80.55	77.35	9.31M
December 10, 2025	73.71	77.42	77.42	77.55	73.71	9.95M
December 09, 2025	73.48	73.24	73.24	73.75	72.66	5.12M
December 08, 2025	73.82	73.15	73.15	74.32	72.99	5.85M
December 05, 2025	70.31	73.44	73.44	74.65	70.29	8.06M
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

Omnicom Group Inc. (OMC) NYSE