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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	78.52	79.43	79.43	80.22	78.52	2.73M
September 04, 2025	77.6	78.54	78.54	78.56	76.59	2.83M
September 03, 2025	76.94	77.53	77.53	77.75	76.41	2.74M
September 02, 2025	77.07	76.93	76.93	78.2	76.64	4.34M
August 29, 2025	77.74	78.33	78.33	78.55	77.5	1.77M
August 28, 2025	78.69	77.73	77.73	78.78	77.03	2.05M
August 27, 2025	77.5	78.46	78.46	78.75	77.1	3.66M
August 26, 2025	79.31	77.91	77.91	79.59	77.87	5.12M
August 25, 2025	79.42	79.15	79.15	79.62	78.84	4.32M
August 22, 2025	78.01	79.68	79.68	80.04	77.72	4.74M
August 21, 2025	77.42	77.48	77.48	77.97	77.17	3.05M
August 20, 2025	77.55	77.71	77.71	78.28	77.08	3.24M
August 19, 2025	76.8	77.67	77.67	77.96	76.54	2.6M
August 18, 2025	76.64	76.16	76.16	76.72	75.94	1.65M
August 15, 2025	75.94	76.31	76.31	76.72	75.45	3.13M
August 14, 2025	75.63	75.41	75.41	75.76	74.56	2.25M
August 13, 2025	73.63	76.47	76.47	76.62	73.5	3.43M
August 12, 2025	73.22	73.68	73.68	74.37	72.55	4.11M
August 11, 2025	73.5	72.94	72.94	74.08	72.13	4.61M
August 08, 2025	72.28	72.94	72.94	73.12	71.8	5.06M
August 07, 2025	73.09	72.68	72.68	73.83	72.12	3.56M
August 06, 2025	72.8	72.95	72.95	73.89	72.2	3.3M
August 05, 2025	72.3	72.61	72.61	72.97	71.83	3.86M
August 04, 2025	71.19	72.05	72.05	72.31	70.61	3.07M
August 01, 2025	71.94	71.11	71.11	72	70.65	2.44M
July 31, 2025	72.52	72.05	72.05	73.37	71.73	5.29M
July 30, 2025	74.3	72.65	72.65	74.75	72.3	3.78M
July 29, 2025	74.88	74.32	74.32	75.11	74.07	1.98M
July 28, 2025	76.23	74.63	74.63	76.25	74.61	2.65M
July 25, 2025	76.86	76.48	76.48	77.28	75.59	2.11M
July 24, 2025	77.5	77.06	77.06	79.3	76.78	4.01M
July 23, 2025	75.33	77.88	77.88	77.98	74.8	4.81M
July 22, 2025	71.57	75.21	75.21	75.58	71.46	5.44M
July 21, 2025	71.38	70.41	70.41	71.44	70.38	4.2M
July 18, 2025	71.37	71.06	71.06	71.81	70.76	4.79M
July 17, 2025	72.92	70.86	70.86	73.11	70.78	6.96M
July 16, 2025	71.96	74.05	74.05	74.06	71.68	8.62M
July 15, 2025	73.38	70.78	70.78	74.33	70.78	7.6M
July 14, 2025	72.78	72.65	72.65	72.95	72.2	4M
July 11, 2025	73	72.75	72.75	73.44	72.66	3.6M
July 10, 2025	72.97	73.43	73.43	74	72.76	4.39M
July 09, 2025	72.58	72.5	72.5	73.78	71.63	6.5M
July 08, 2025	73.64	74.66	74.66	74.99	73.35	4.84M
July 07, 2025	74.41	73.84	73.84	74.43	73.47	3.9M
July 03, 2025	75.12	74.71	74.71	75.36	74.57	2.28M
July 02, 2025	74.25	75.02	75.02	75.29	72.92	6.11M
July 01, 2025	71.47	73.83	73.83	74.54	71.47	3.29M
June 30, 2025	71.6	71.94	71.94	72.33	71.19	3.08M
June 27, 2025	71.72	71.36	71.36	72.44	70.88	4.43M
June 26, 2025	70.84	71.22	71.22	71.58	70.67	5.99M
June 25, 2025	71.03	70.69	70.69	71.72	70.23	5.3M
June 24, 2025	71.67	72.48	72.48	72.57	71.06	4.7M
June 23, 2025	70.76	71.7	71.7	72.87	69.83	10.54M
June 20, 2025	69.71	70.28	70.28	70.8	69.46	8.88M
June 18, 2025	69.2	69.42	69.42	70.08	68.89	3.44M
June 17, 2025	70.03	69.22	69.22	70.64	68.37	5.62M
June 16, 2025	70.18	70.66	70.66	70.71	69.65	5.5M
June 13, 2025	70.5	69.48	69.48	70.98	69.32	3.96M
June 12, 2025	73.13	71.19	71.19	73.36	70.58	10.73M
June 11, 2025	73.51	73.3	73.3	74.08	72.95	3.78M

Omnicom Group Inc. (OMC) NYSE