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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	77.5	76	76	77.5	75.31	2.96M
September 09, 2025	78.64	77.73	77.73	78.91	77.44	2.79M
September 08, 2025	79.19	78.94	78.94	79.38	77.66	4.27M
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

Omnicom Group Inc. (OMC) NYSE