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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Omnicom Group Inc. (OMC) NYSE