Dark

OMC
Omnicom Group Inc.
stock NYSE

Market Open

Dec 12, 2025 11:19:47 AM EST

80.05USD-0.025%(-0.02)833,536

80.06Bid 80.08Ask 0.02Spread

Pre-market

Dec 12, 2025 8:40:22 AM EST

80.19USD+0.150%(+0.12)13

After-hours

Dec 11, 2025 4:39:30 PM EST

80.07USD+0.006%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	80.8100	80.8100	79.7500	80.0500	-0.025%	833,536	0.000%
2025-12-11	77.6100	80.5500	77.3500	80.0700	+3.423%	9,330,244	-0.025%
2025-12-10	73.7100	77.5450	73.7100	77.4200	+5.707%	9,950,710	+3.397%
2025-12-09	73.4800	73.7450	72.6600	73.2400	+0.123%	5,124,402	+9.298%
2025-12-08	73.8200	74.3200	72.9900	73.1500	-0.395%	5,848,310	+9.433%
2025-12-05	70.3100	74.6450	70.2900	73.4400	+4.660%	8,059,724	+9.001%
2025-12-04	70.9700	71.4500	69.8550	70.1700	-1.169%	5,546,739	+14.080%
2025-12-03	72.3400	73.0400	70.2900	71.0000	-2.028%	6,524,024	+12.746%
2025-12-02	72.0500	72.7500	71.0500	72.4700	+0.639%	6,023,719	+10.460%
2025-12-01	71.7100	73.3900	71.6200	72.0100	+0.545%	7,730,627	+11.165%
2025-11-28	71.0600	72.6900	70.8900	71.6200	+0.168%	9,216,804	+11.770%
2025-11-26	72.6000	73.6800	71.2100	71.5000	-1.853%	11,208,923	+11.958%
2025-11-25	75.5100	75.5700	72.6000	72.8500	-2.646%	7,564,067	+9.883%
2025-11-24	74.6300	75.5000	73.7000	74.8300	-0.053%	6,485,283	+6.976%
2025-11-21	72.1900	75.0150	71.8900	74.8700	+4.699%	3,434,515	+6.919%
2025-11-20	72.0000	72.1100	71.1500	71.5100	-0.681%	2,844,681	+11.942%
2025-11-19	73.7000	73.7000	71.8850	72.0000	-2.094%	2,535,692	+11.181%
2025-11-18	72.8200	73.6900	72.1100	73.5400	+0.698%	2,812,995	+8.852%
2025-11-17	72.0200	73.1200	72.0200	73.0300	+1.108%	3,384,388	+9.612%
2025-11-14	72.9000	72.9100	71.8800	72.2300	-1.136%	2,206,795	+10.827%
2025-11-13	73.9000	74.2800	72.9600	73.0600	-1.390%	2,128,858	+9.567%
2025-11-12	73.7200	74.5700	73.3200	74.0900	+0.244%	3,032,663	+8.044%
2025-11-11	73.2500	74.0348	72.3700	73.9100	+1.608%	2,344,510	+8.307%
2025-11-10	74.0800	74.0800	71.1100	72.7400	-2.073%	3,921,552	+10.049%
2025-11-07	73.1200	74.3300	72.8600	74.2800	+1.767%	3,037,948	+7.768%
2025-11-06	73.7500	75.5500	72.7700	72.9900	-0.559%	2,956,343	+9.673%
2025-11-05	73.5000	74.3650	72.9200	73.4000	-0.190%	2,419,293	+9.060%
2025-11-04	73.1900	73.8900	72.8200	73.5400	+0.698%	2,507,680	+8.852%
2025-11-03	74.6600	74.6600	72.5200	73.0300	-2.653%	3,438,415	+9.612%
2025-10-31	74.4900	75.2930	74.0800	75.0200	-0.040%	3,125,345	+6.705%
2025-10-30	74.5200	76.5900	73.8200	75.0500	-0.253%	3,958,660	+6.662%
2025-10-29	76.2500	76.4900	74.9500	75.2400	-2.184%	4,648,656	+6.393%
2025-10-28	78.9300	78.9300	76.8590	76.9200	-2.879%	3,347,132	+4.069%
2025-10-27	79.1000	79.8350	78.8200	79.2000	+0.253%	3,041,501	+1.073%
2025-10-24	81.0800	81.0800	78.5000	79.0000	-1.656%	3,301,218	+1.329%
2025-10-23	81.5100	81.8800	80.3300	80.3300	-1.108%	3,300,684	-0.349%
2025-10-22	78.4900	82.5000	78.4800	81.2300	+3.202%	7,381,693	-1.453%
2025-10-21	78.2400	79.6780	77.9400	78.7100	+0.665%	4,062,444	+1.702%
2025-10-20	77.8600	78.4600	77.4800	78.1900	+0.864%	3,123,713	+2.379%
2025-10-17	77.2800	78.2750	76.6450	77.5200	+0.402%	2,986,395	+3.264%
2025-10-16	79.3100	79.3200	76.9650	77.2100	-2.648%	2,481,883	+3.678%
2025-10-15	78.6300	79.9300	78.3200	79.3100	+0.968%	4,007,186	+0.933%
2025-10-14	75.7600	78.6100	75.7000	78.5500	+2.666%	3,958,445	+1.910%
2025-10-13	76.9800	77.4800	76.1697	76.5100	+0.013%	3,414,055	+4.627%
2025-10-10	77.9200	78.7000	76.3300	76.5000	-1.418%	3,332,847	+4.641%
2025-10-09	79.9800	80.0100	77.6000	77.6000	-2.549%	5,588,534	+3.157%
2025-10-08	79.9000	80.6400	79.2730	79.6300	-0.163%	5,064,968	+0.527%
2025-10-07	78.6800	80.3750	78.5400	79.7600	+1.605%	4,009,134	+0.364%
2025-10-06	78.0800	79.5300	77.8550	78.5000	+1.147%	5,640,428	+1.975%
2025-10-03	76.7400	78.4900	76.5701	77.6100	+0.989%	3,210,307	+3.144%
2025-10-02	76.7800	77.5300	75.8100	76.8500	-0.775%	4,480,668	+4.164%
2025-10-01	80.9700	81.6900	77.3300	77.4500	-5.004%	6,287,880	+3.357%
2025-09-30	79.1500	82.9550	79.0600	81.5300	+3.033%	11,008,792	-1.815%
2025-09-29	77.3300	79.1700	76.7950	79.1300	+2.700%	2,538,742	+1.163%
2025-09-26	75.8200	77.1900	75.7100	77.0500	+1.542%	2,556,947	+3.894%
2025-09-25	76.8000	76.8500	75.3700	75.8800	-1.544%	2,612,967	+5.496%
2025-09-24	76.0200	77.2600	76.0000	77.0700	+1.036%	2,265,689	+3.867%
2025-09-23	76.0600	77.6400	75.5500	76.2800	+2.348%	3,391,024	+4.942%
2025-09-22	74.9000	75.4300	74.4750	74.5300	-0.640%	2,450,728	+7.406%
2025-09-19	75.8900	76.2500	74.0650	75.0100	-1.355%	8,425,694	+6.719%
2025-09-18	76.7000	77.2100	75.8250	76.0400	-0.731%	2,408,897	+5.274%
2025-09-17	76.7500	78.4525	76.3000	76.6000	-0.390%	2,893,055	+4.504%
2025-09-16	76.8100	77.5600	75.9900	76.9000	+0.065%	2,342,921	+4.096%
2025-09-15	77.5000	77.6600	76.6400	76.8500	-0.453%	2,132,593	+4.164%
2025-09-12	77.5700	77.9500	75.6500	77.2000	-0.822%	3,292,519	+3.692%
2025-09-11	76.1000	77.8650	75.8201	77.8400	+2.421%	2,372,444	+2.839%
2025-09-10	77.5000	77.5000	75.3100	76.0000	-2.226%	2,964,572	+5.329%
2025-09-09	78.6400	78.9100	77.4400	77.7300	-1.533%	2,789,647	+2.985%
2025-09-08	79.1900	79.3800	77.6550	78.9400	-0.617%	4,271,961	+1.406%
2025-09-05	78.5200	80.2200	78.5200	79.4300	+1.133%	2,729,854	+0.781%
2025-09-04	77.6000	78.5600	76.5900	78.5400	+1.303%	2,828,418	+1.923%
2025-09-03	76.9400	77.7450	76.4100	77.5300	+0.780%	2,740,407	+3.250%
2025-09-02	77.0700	78.2000	76.6397	76.9300	-1.787%	4,341,931	+4.056%
2025-08-29	77.7400	78.5500	77.5000	78.3300	+0.772%	1,767,334	+2.196%
2025-08-28	78.6900	78.7847	77.0250	77.7300	-0.930%	2,047,132	+2.985%
2025-08-27	77.5000	78.7500	77.0950	78.4600	+0.706%	3,655,914	+2.027%
2025-08-26	79.3100	79.5900	77.8700	77.9100	-1.567%	5,118,573	+2.747%
2025-08-25	79.4200	79.6200	78.8400	79.1500	-0.665%	4,316,813	+1.137%
2025-08-22	78.0100	80.0400	77.7150	79.6800	+2.839%	4,736,876	+0.464%
2025-08-21	77.4200	77.9700	77.1700	77.4800	-0.296%	3,049,393	+3.317%
2025-08-20	77.5500	78.2800	77.0800	77.7100	+0.051%	3,242,451	+3.011%
2025-08-19	76.8000	77.9550	76.5350	77.6700	+1.983%	2,595,432	+3.064%
2025-08-18	76.6400	76.7200	75.9400	76.1600	-0.197%	1,754,347	+5.108%
2025-08-15	75.9400	76.7250	75.4500	76.3100	+1.193%	3,126,042	+4.901%
2025-08-14	75.6300	75.7600	74.5600	75.4100	-1.386%	2,246,813	+6.153%
2025-08-13	73.6300	76.6200	73.5000	76.4700	+3.787%	3,429,613	+4.682%
2025-08-12	73.2200	74.3700	72.5450	73.6800	+1.015%	4,110,717	+8.645%
2025-08-11	73.5000	74.0750	72.1300	72.9400	0.000%	4,608,359	+9.748%
2025-08-08	72.2800	73.1200	71.8000	72.9400	+0.358%	5,059,662	+9.748%
2025-08-07	73.0900	73.8250	72.1200	72.6800	-0.370%	3,562,927	+10.140%
2025-08-06	72.8000	73.8850	72.2000	72.9500	+0.468%	3,299,204	+9.733%
2025-08-05	72.3000	72.9650	71.8300	72.6100	+0.777%	3,863,050	+10.247%
2025-08-04	71.1900	72.3100	70.6100	72.0500	+1.322%	3,072,100	+11.103%
2025-08-01	71.9400	72.0000	70.6500	71.1100	-1.305%	2,435,326	+12.572%
2025-07-31	72.5200	73.3700	71.7300	72.0500	-0.826%	5,288,896	+11.103%
2025-07-30	74.3000	74.7500	72.3000	72.6500	-2.247%	3,777,414	+10.186%
2025-07-29	74.8800	75.1150	74.0700	74.3200	-0.415%	1,977,980	+7.710%
2025-07-28	76.2300	76.2458	74.6050	74.6300	-2.419%	2,648,190	+7.262%
2025-07-25	76.8600	77.2800	75.5900	76.4800	-0.753%	2,112,530	+4.668%
2025-07-24	77.5000	79.2999	76.7800	77.0600	-1.053%	4,014,742	+3.880%
2025-07-23	75.3300	77.9800	74.7950	77.8800	+3.550%	4,808,696	+2.786%
2025-07-22	71.5700	75.5800	71.4600	75.2100	+6.817%	5,436,629	+6.435%
2025-07-21	71.3800	71.4400	70.3800	70.4100	-0.915%	4,199,331	+13.691%
2025-07-18	71.3700	71.8100	70.7600	71.0600	+0.282%	4,789,222	+12.651%
2025-07-17	72.9200	73.1100	70.7800	70.8600	-4.308%	6,957,372	+12.969%
2025-07-16	71.9600	74.0600	71.6800	74.0500	+4.620%	8,622,566	+8.103%
2025-07-15	73.3800	74.3299	70.7800	70.7800	-2.574%	7,596,409	+13.097%
2025-07-14	72.7800	72.9500	72.2000	72.6500	-0.137%	4,001,470	+10.186%
2025-07-11	73.0000	73.4400	72.6600	72.7500	-0.926%	3,599,337	+10.034%
2025-07-10	72.9700	73.9950	72.7600	73.4300	+1.283%	4,393,234	+9.015%
2025-07-09	72.5800	73.7800	71.6300	72.5000	-2.893%	6,501,916	+10.414%
2025-07-08	73.6400	74.9900	73.3500	74.6600	+1.111%	4,835,102	+7.219%
2025-07-07	74.4100	74.4250	73.4700	73.8400	-1.165%	3,895,545	+8.410%
2025-07-03	75.1200	75.3600	74.5700	74.7100	-0.413%	2,279,954	+7.148%
2025-07-02	74.2500	75.2850	72.8100	75.0200	+1.612%	6,545,333	+6.705%
2025-07-01	71.4700	74.5400	71.4700	73.8300	+2.627%	3,289,993	+8.425%
2025-06-30	71.6000	72.3300	71.1900	71.9400	+0.813%	3,081,434	+11.273%
2025-06-27	71.7200	72.4450	70.8801	71.3600	+0.197%	4,425,779	+12.178%
2025-06-26	70.8400	71.5800	70.6700	71.2200	+0.750%	5,989,159	+12.398%
2025-06-25	71.0300	71.7200	70.2300	70.6900	-2.470%	5,299,629	+13.241%
2025-06-24	71.6700	72.5700	71.0550	72.4800	+1.088%	4,701,799	+10.444%
2025-06-23	70.7600	72.8700	69.8300	71.7000	+2.020%	10,537,365	+11.646%
2025-06-20	69.7100	70.8000	69.4600	70.2800	+1.239%	8,876,319	+13.902%
2025-06-18	69.2000	70.0800	68.8900	69.4200	+0.289%	3,439,086	+15.313%
2025-06-17	70.0300	70.6400	68.3700	69.2200	-2.038%	5,617,623	+15.646%
2025-06-16	70.1800	70.7050	69.6500	70.6600	+1.698%	5,504,461	+13.289%
2025-06-13	70.5000	70.9800	69.3200	69.4800	-2.402%	3,958,713	+15.213%
2025-06-12	73.1300	73.3600	70.5750	71.1900	-2.879%	10,728,740	+12.446%
2025-06-11	73.5100	74.0850	72.9500	73.3000	+0.123%	3,784,660	+9.209%
2025-06-10	71.4400	73.2400	71.0500	73.2100	+2.320%	4,110,148	+9.343%
2025-06-09	71.6200	71.9900	70.9400	71.5500	+0.168%	3,132,662	+11.880%
2025-06-06	71.1400	71.7200	70.7600	71.4300	+1.723%	2,310,471	+12.068%
2025-06-05	71.4100	71.4800	69.9500	70.2200	-1.390%	2,421,653	+13.999%
2025-06-04	71.2500	72.1350	71.0700	71.2100	-0.350%	2,666,536	+12.414%
2025-06-03	70.5600	72.0100	69.6900	71.4600	+1.376%	3,247,892	+12.021%
2025-06-02	71.4700	71.8300	69.9600	70.4900	-4.017%	6,180,254	+13.562%
2025-05-30	73.4900	73.9000	72.2000	73.4400	-0.904%	6,605,703	+9.001%
2025-05-29	74.1000	74.3900	72.9500	74.1100	+0.068%	3,021,147	+8.015%
2025-05-28	74.4100	74.7800	73.8600	74.0600	-0.256%	3,366,989	+8.088%
2025-05-27	74.1500	74.4350	73.4600	74.2500	+1.532%	1,932,026	+7.811%
2025-05-23	72.2600	73.3000	71.9800	73.1300	0.000%	2,302,046	+9.463%
2025-05-22	73.4200	73.7079	72.6100	73.1300	-0.544%	2,553,335	+9.463%
2025-05-21	75.5200	75.5600	73.5000	73.5300	-3.364%	2,352,190	+8.867%
2025-05-20	76.8100	77.4300	75.9600	76.0900	-1.130%	1,756,893	+5.204%
2025-05-19	75.9100	76.9900	75.5100	76.9600	-0.013%	1,808,873	+4.015%
2025-05-16	76.4800	77.0650	75.6300	76.9700	+0.891%	1,888,999	+4.002%
2025-05-15	75.8300	76.4300	75.0500	76.2900	+0.355%	2,015,229	+4.929%
2025-05-14	77.1800	77.2900	75.4200	76.0200	-1.821%	2,819,692	+5.301%
2025-05-13	77.6000	77.9800	77.2500	77.4300	-0.219%	1,646,902	+3.384%
2025-05-12	78.0000	79.0800	77.1400	77.6000	+2.172%	2,121,901	+3.157%
2025-05-09	77.0000	77.0000	75.7700	75.9500	-0.667%	1,733,794	+5.398%
2025-05-08	76.2100	77.5150	75.7101	76.4600	+0.764%	1,619,090	+4.695%
2025-05-07	76.0000	76.5600	75.1800	75.8800	-0.118%	2,757,320	+5.496%
2025-05-06	76.2500	76.8500	75.5950	75.9700	-1.414%	1,737,526	+5.371%
2025-05-05	76.2800	77.4500	76.0500	77.0600	-0.013%	1,329,982	+3.880%
2025-05-02	76.6300	77.3450	76.5000	77.0700	+1.743%	2,636,994	+3.867%
2025-05-01	76.2000	76.6300	75.2800	75.7500	-0.538%	3,328,700	+5.677%
2025-04-30	75.3500	76.3800	74.0850	76.1600	+0.395%	2,872,597	+5.108%
2025-04-29	75.0400	76.4500	74.8500	75.8600	+0.543%	2,490,860	+5.523%
2025-04-28	74.9300	75.8900	74.7600	75.4500	+0.707%	1,881,613	+6.097%
2025-04-25	75.1700	75.3400	74.2750	74.9200	-1.899%	2,748,397	+6.847%
2025-04-24	73.9100	76.6750	73.0800	76.3700	+4.259%	3,279,147	+4.819%
2025-04-23	74.4600	75.4400	73.1050	73.2500	-0.027%	3,948,985	+9.283%
2025-04-22	72.8700	73.4170	72.3400	73.2700	+1.637%	2,664,417	+9.253%
2025-04-21	72.7200	72.8300	71.3600	72.0900	-1.570%	2,508,906	+11.042%
2025-04-17	72.4000	73.3000	71.7600	73.2400	+2.807%	3,692,209	+9.298%
2025-04-16	75.1600	77.1000	70.6250	71.2400	-7.276%	6,648,384	+12.367%
2025-04-15	77.6800	77.9150	76.7200	76.8300	+0.379%	3,296,290	+4.191%
2025-04-14	76.9100	77.5000	75.8250	76.5400	+1.243%	2,954,285	+4.586%
2025-04-11	73.9600	75.8700	73.3300	75.6000	+2.190%	3,018,198	+5.886%
2025-04-10	75.3100	75.8550	71.7700	73.9800	-3.319%	3,027,386	+8.205%
2025-04-09	69.1300	76.9200	69.1300	76.5200	+8.740%	4,340,087	+4.613%
2025-04-08	73.6700	74.0000	69.5800	70.3700	-1.649%	4,206,362	+13.756%
2025-04-07	70.3700	74.8700	69.8419	71.5500	-1.433%	3,892,494	+11.880%
2025-04-04	73.4500	75.3600	72.5400	72.5900	-3.701%	3,701,821	+10.277%
2025-04-03	78.1900	78.6500	75.2400	75.3800	-5.087%	3,260,014	+6.195%
2025-04-02	79.5000	80.2200	78.9200	79.4200	-0.439%	2,760,098	+0.793%
2025-04-01	82.9800	82.9800	79.1000	79.7700	-3.787%	5,537,634	+0.351%
2025-03-31	80.8700	82.9600	80.8150	82.9100	+3.328%	8,640,928	-3.450%
2025-03-28	81.4400	81.4400	79.8000	80.2400	-0.484%	2,136,857	-0.237%
2025-03-27	81.1200	81.1800	80.1700	80.6300	-0.629%	2,646,865	-0.719%
2025-03-26	79.9000	81.6700	79.8700	81.1400	+0.933%	2,707,208	-1.343%
2025-03-25	80.0000	80.9700	79.8400	80.3900	+1.209%	2,811,250	-0.423%
2025-03-24	80.7400	81.0600	79.3600	79.4300	-2.107%	3,664,385	+0.781%
2025-03-21	80.4500	81.7900	79.6900	81.1400	+0.558%	11,020,834	-1.343%
2025-03-20	81.4200	81.8700	80.5900	80.6900	-0.982%	3,117,601	-0.793%
2025-03-19	81.4800	82.3603	80.9700	81.4900	+0.049%	2,687,806	-1.767%
2025-03-18	79.8700	81.6700	79.2000	81.4500	+1.432%	3,662,968	-1.719%
2025-03-17	80.5700	81.2500	79.7650	80.3000	-0.656%	3,307,850	-0.311%
2025-03-14	79.8500	81.1300	79.2550	80.8300	+1.699%	5,097,992	-0.965%
2025-03-13	79.6900	81.2800	78.6900	79.4800	-0.662%	3,233,502	+0.717%
2025-03-12	83.0200	83.0200	79.3200	80.0100	-3.030%	4,477,388	+0.050%
2025-03-11	84.5800	85.2250	82.1700	82.5100	-3.508%	5,314,794	-2.981%
2025-03-10	84.7700	89.2682	84.4900	85.5100	+0.600%	7,520,224	-6.385%
2025-03-07	82.3400	85.2400	82.3100	85.0000	+2.881%	7,297,628	-5.824%
2025-03-06	82.4700	83.1200	81.4000	82.6200	+0.499%	4,579,181	-3.111%
2025-03-05	80.9600	82.3500	80.5600	82.2100	+1.707%	5,133,807	-2.627%
2025-03-04	80.3000	81.9960	79.5700	80.8300	+0.149%	3,641,510	-0.965%
2025-03-03	83.0000	83.3400	80.0800	80.7100	-2.477%	3,547,663	-0.818%
2025-02-28	82.0500	82.8700	81.4750	82.7600	+1.223%	4,206,304	-3.275%
2025-02-27	82.1400	82.6600	81.0200	81.7600	-2.388%	3,264,915	-2.091%
2025-02-26	83.6400	84.3200	83.3800	83.7600	-0.131%	3,390,166	-4.429%
2025-02-25	83.9600	84.7100	83.4300	83.8700	+0.167%	2,878,366	-4.555%
2025-02-24	82.7500	84.7700	82.5500	83.7300	+1.738%	3,978,074	-4.395%
2025-02-21	83.3500	83.5300	81.8500	82.3000	-1.555%	2,145,599	-2.734%
2025-02-20	83.6200	84.1700	82.6600	83.6000	-0.096%	2,492,240	-4.246%
2025-02-19	83.3200	84.5650	82.9700	83.6800	+0.228%	2,661,205	-4.338%
2025-02-18	82.3400	83.5100	81.6100	83.4900	+1.606%	2,527,080	-4.120%
2025-02-14	81.7900	82.7250	81.6150	82.1700	+0.281%	2,993,620	-2.580%
2025-02-13	81.3500	81.9800	80.4600	81.9400	+0.874%	3,305,815	-2.307%
2025-02-12	81.5900	82.0900	80.3100	81.2300	-1.432%	2,731,994	-1.453%
2025-02-11	82.1000	82.5600	81.5100	82.4100	-0.206%	1,938,639	-2.864%
2025-02-10	84.1700	84.1700	82.0300	82.5800	-1.456%	2,313,421	-3.064%
2025-02-07	84.4400	84.8300	83.6300	83.8000	-0.511%	1,474,685	-4.475%
2025-02-06	85.5000	85.9800	83.5100	84.2300	-0.824%	3,078,815	-4.963%
2025-02-05	87.1300	88.1700	82.8500	84.9300	-2.267%	6,262,016	-5.746%
2025-02-04	87.5500	88.5200	86.8100	86.9000	-0.980%	2,634,386	-7.883%
2025-02-03	85.9100	88.4300	85.5600	87.7600	+1.118%	2,850,799	-8.785%
2025-01-31	86.2100	87.6600	86.2100	86.7900	+0.312%	3,361,018	-7.766%
2025-01-30	87.2100	87.3000	86.0100	86.5200	-0.334%	1,586,674	-7.478%
2025-01-29	86.8100	87.9250	86.5350	86.8100	-0.459%	1,727,835	-7.787%
2025-01-28	88.2700	88.6250	87.0800	87.2100	-1.279%	1,601,954	-8.210%
2025-01-27	86.4300	89.3500	86.4300	88.3400	+2.056%	1,694,050	-9.384%
2025-01-24	86.4200	87.2100	86.0000	86.5600	+0.476%	2,016,280	-7.521%
2025-01-23	85.8100	86.5150	85.6100	86.1500	+0.023%	1,392,577	-7.081%
2025-01-22	86.4900	86.4900	85.3950	86.1300	-0.531%	1,774,905	-7.059%
2025-01-21	86.1800	86.7450	85.5300	86.5900	+1.417%	2,035,532	-7.553%
2025-01-17	85.9600	86.4300	85.1100	85.3800	-0.536%	2,465,517	-6.243%
2025-01-16	85.7200	86.3400	85.2500	85.8400	+0.398%	1,848,285	-6.745%
2025-01-15	86.0300	86.3300	84.4500	85.5000	+0.873%	2,098,290	-6.374%
2025-01-14	83.7300	85.2900	83.4600	84.7600	+1.924%	3,612,737	-5.557%
2025-01-13	81.8500	83.3400	81.4200	83.1600	+1.328%	2,260,918	-3.740%
2025-01-10	83.1300	83.6400	81.6639	82.0700	-2.460%	3,441,320	-2.461%
2025-01-08	83.9700	84.2400	83.1800	84.1400	-0.579%	1,940,550	-4.861%
2025-01-07	85.3200	86.1000	84.0400	84.6300	-0.552%	2,341,090	-5.412%
2025-01-06	85.7400	86.5450	84.9100	85.1000	-0.920%	2,147,952	-5.934%
2025-01-03	86.9200	86.9950	85.2900	85.8900	-0.636%	1,450,884	-6.799%
2025-01-02	86.6800	86.9300	85.7400	86.4400	+0.465%	1,401,299	-7.392%
2024-12-31	86.0900	86.7500	85.6900	86.0400	+0.256%	1,059,545	-6.962%
2024-12-30	85.7900	86.0500	84.5600	85.8200	-0.775%	1,444,834	-6.723%
2024-12-27	86.7100	87.5500	86.2200	86.4900	-1.075%	1,140,983	-7.446%
2024-12-26	85.8800	87.6400	85.6950	87.4300	+1.204%	1,172,860	-8.441%
2024-12-24	86.7700	86.7700	85.9700	86.3900	-0.358%	816,271	-7.339%
2024-12-23	88.4400	88.6000	86.5550	86.7000	-2.431%	1,725,980	-7.670%
2024-12-20	87.6300	89.8100	86.9191	88.8600	+1.104%	4,993,119	-9.914%
2024-12-19	88.4900	89.1300	87.5800	87.8900	+0.160%	3,454,732	-8.920%
2024-12-18	88.8800	90.3800	87.7200	87.7500	-1.371%	2,306,128	-8.775%
2024-12-17	89.9900	90.7850	88.2200	88.9700	-2.112%	3,073,908	-10.026%
2024-12-16	90.1500	91.8620	89.8500	90.8900	+0.631%	2,871,479	-11.927%
2024-12-13	90.0500	90.7500	89.0700	90.3200	+0.177%	2,014,649	-11.371%
2024-12-12	92.0700	92.2700	90.1200	90.1600	-2.106%	2,260,506	-11.213%
2024-12-11	92.7100	93.4200	91.8200	92.1000	-0.389%	3,058,310	-13.084%
2024-12-10	91.4100	94.3200	91.0182	92.4600	-0.388%	4,933,926	-13.422%
2024-12-09	98.8700	99.9000	92.7500	92.8200	-10.249%	10,865,791	-13.758%
2024-12-06	103.6000	104.0250	102.8750	103.4200	+0.271%	909,712	-22.597%
2024-12-05	103.6500	104.2200	103.0200	103.1400	-0.126%	1,073,911	-22.387%
2024-12-04	103.5200	104.0800	103.0300	103.2700	-0.511%	900,253	-22.485%
2024-12-03	105.0400	105.4900	103.3400	103.8000	-1.152%	1,118,042	-22.881%
2024-12-02	104.7600	105.3200	104.0600	105.0100	+0.181%	1,146,595	-23.769%
2024-11-29	104.9000	105.9900	104.5500	104.8200	+0.450%	738,808	-23.631%
2024-11-27	105.3600	105.7700	104.2598	104.3500	-0.268%	942,091	-23.287%
2024-11-26	104.4800	105.0800	103.8300	104.6300	+0.029%	1,003,155	-23.492%
2024-11-25	103.0000	105.1979	102.1100	104.6000	+2.168%	2,209,139	-23.470%
2024-11-22	101.9200	102.7350	101.2600	102.3800	+0.432%	1,484,508	-21.811%
2024-11-21	99.0400	102.1900	98.5700	101.9400	+2.887%	1,225,430	-21.473%
2024-11-20	97.4800	99.2500	96.7900	99.0800	+1.061%	1,257,019	-19.207%
2024-11-19	96.8100	98.1000	96.6350	98.0400	-0.295%	1,323,844	-18.350%
2024-11-18	96.8200	99.5400	96.6050	98.3300	+1.518%	2,781,383	-18.590%
2024-11-15	103.3400	104.4200	96.2400	96.8600	-7.788%	9,112,191	-17.355%
2024-11-14	103.3500	105.3100	103.1650	105.0400	+1.645%	1,322,780	-23.791%
2024-11-13	103.5900	104.1400	102.9400	103.3400	-0.472%	1,278,288	-22.537%
2024-11-12	104.3500	105.2000	103.3100	103.8300	-0.546%	1,317,315	-22.903%
2024-11-11	105.3900	105.5400	103.9500	104.4000	-0.057%	1,043,602	-23.324%
2024-11-08	104.4800	104.9738	103.9600	104.4600	-0.286%	1,355,263	-23.368%
2024-11-07	105.0100	105.3600	104.3350	104.7600	-0.286%	1,141,025	-23.587%
2024-11-06	107.0000	107.0000	103.9300	105.0600	+1.822%	1,605,755	-23.805%
2024-11-05	102.1400	103.2100	101.8500	103.1800	+1.216%	989,996	-22.417%
2024-11-04	101.5200	102.2800	101.1500	101.9400	+0.851%	1,039,669	-21.473%
2024-11-01	101.6900	102.1000	100.9950	101.0800	+0.079%	1,019,907	-20.805%
2024-10-31	102.2200	102.5700	100.9499	101.0000	-1.309%	953,733	-20.743%
2024-10-30	101.1000	102.6100	101.1000	102.3400	+0.629%	1,231,651	-21.780%
2024-10-29	102.3500	102.8200	101.4800	101.7000	-0.780%	1,332,635	-21.288%
2024-10-28	100.7200	102.6100	100.6450	102.5000	+1.970%	1,584,371	-21.902%
2024-10-25	101.1400	101.1400	99.9200	100.5200	+0.060%	1,055,327	-20.364%
2024-10-24	101.3300	101.3300	100.0100	100.4600	-0.258%	1,111,158	-20.317%
2024-10-23	100.6000	102.0100	100.4300	100.7200	-0.307%	1,451,915	-20.522%
2024-10-22	103.5000	103.5100	100.2500	101.0300	-2.490%	2,019,880	-20.766%
2024-10-21	104.3100	104.6100	103.2700	103.6100	-0.833%	1,194,419	-22.739%
2024-10-18	105.3100	105.5000	103.6344	104.4800	-0.703%	1,490,926	-23.382%
2024-10-17	106.5100	106.5100	104.6200	105.2200	-0.256%	2,072,001	-23.921%
2024-10-16	102.9800	105.9300	100.8101	105.4900	+1.413%	3,007,602	-24.116%
2024-10-15	104.0000	105.3600	103.8900	104.0200	+0.736%	1,709,270	-23.044%
2024-10-14	102.9400	103.4800	102.4668	103.2600	+0.389%	821,745	-22.477%
2024-10-11	102.0500	103.1800	101.8850	102.8600	+1.121%	681,303	-22.176%
2024-10-10	102.5000	102.6850	101.4935	101.7200	-1.031%	857,378	-21.304%
2024-10-09	101.7100	103.1200	101.5498	102.7800	+1.281%	1,093,898	-22.115%
2024-10-08	101.0000	101.9800	100.6100	101.4800	+0.615%	1,154,549	-21.117%
2024-10-07	101.0600	101.5000	100.2400	100.8600	-0.679%	1,131,875	-20.633%
2024-10-04	102.0300	102.4800	101.1400	101.5500	+0.525%	710,926	-21.172%
2024-10-03	101.5600	102.1900	100.5100	101.0200	-1.000%	1,183,830	-20.758%
2024-10-02	102.1300	102.6400	101.6000	102.0400	-0.633%	1,130,126	-21.550%
2024-10-01	103.4200	103.4200	101.3750	102.6900	-0.677%	1,313,311	-22.047%
2024-09-30	102.5300	103.8100	102.0300	103.3900	+0.701%	1,410,762	-22.575%
2024-09-27	103.5900	104.1900	102.5700	102.6700	-0.311%	1,115,792	-22.032%
2024-09-26	101.2600	103.1100	101.1700	102.9900	+2.325%	1,203,853	-22.274%
2024-09-25	101.8500	101.8650	100.5000	100.6500	-1.062%	880,724	-20.467%
2024-09-24	102.1900	102.3395	101.0600	101.7300	-0.567%	1,060,079	-21.311%
2024-09-23	102.4900	103.1852	101.9700	102.3100	+0.010%	844,135	-21.757%
2024-09-20	103.0100	103.3309	101.5300	102.3000	-1.540%	3,557,304	-21.750%
2024-09-19	103.8900	104.8000	103.5900	103.9000	+1.257%	1,418,306	-22.955%
2024-09-18	102.1300	103.5800	102.0000	102.6100	+0.865%	869,056	-21.986%
2024-09-17	101.9800	102.7500	101.0300	101.7300	+0.633%	917,963	-21.311%
2024-09-16	100.8300	102.0000	100.4900	101.0900	+1.120%	1,169,366	-20.813%
2024-09-13	98.8200	100.2250	98.8200	99.9700	+1.441%	703,039	-19.926%
2024-09-12	97.9600	98.8100	97.0800	98.5500	+0.265%	1,234,651	-18.772%
2024-09-11	99.1400	99.3800	97.1700	98.2900	-1.246%	986,252	-18.557%
2024-09-10	99.0500	99.9499	98.5700	99.5300	+0.637%	909,314	-19.572%
2024-09-09	99.0100	99.3800	98.0300	98.9000	+0.162%	1,268,701	-19.060%
2024-09-06	99.8500	101.3200	98.6900	98.7400	-1.171%	1,040,798	-18.928%
2024-09-05	99.1800	100.1200	98.2100	99.9100	+1.175%	1,170,881	-19.878%
2024-09-04	99.2800	102.1300	98.3500	98.7500	-0.584%	1,598,334	-18.937%
2024-09-03	100.0300	100.1100	98.7100	99.3300	-1.095%	916,339	-19.410%
2024-08-30	99.0000	100.6100	98.6600	100.4300	+1.825%	1,380,128	-20.293%
2024-08-29	99.2000	99.5400	98.2300	98.6300	-0.122%	1,113,160	-18.838%
2024-08-28	98.9200	99.4900	98.2000	98.7500	-0.363%	825,068	-18.937%
2024-08-27	98.7800	99.6700	98.7650	99.1100	+0.253%	665,598	-19.231%
2024-08-26	98.8600	99.8900	98.2000	98.8600	+0.406%	920,944	-19.027%
2024-08-23	97.9600	99.0790	97.3400	98.4600	+1.182%	721,468	-18.698%
2024-08-22	97.5800	97.8599	96.9600	97.3100	+0.021%	624,691	-17.737%
2024-08-21	96.6800	97.3500	96.3300	97.2900	+1.060%	613,936	-17.720%
2024-08-20	96.6400	96.6600	95.9200	96.2700	-0.660%	905,263	-16.848%
2024-08-19	96.7400	97.2900	96.4000	96.9100	+0.342%	624,219	-17.398%
2024-08-16	96.0600	96.8600	95.8300	96.5800	+0.395%	1,961,411	-17.115%
2024-08-15	95.8700	96.2400	95.0600	96.2000	+1.853%	1,073,304	-16.788%
2024-08-14	94.8100	95.5700	94.1100	94.4500	+0.042%	903,917	-15.246%
2024-08-13	94.3700	95.1600	93.7800	94.4100	+0.351%	1,075,358	-15.210%
2024-08-12	93.3200	95.0013	93.2350	94.0800	+0.814%	1,789,143	-14.913%
2024-08-09	93.4500	94.0400	92.3700	93.3200	-0.267%	732,840	-14.220%
2024-08-08	90.9700	93.7200	90.9700	93.5700	+3.244%	1,200,373	-14.449%
2024-08-07	92.1500	93.2900	90.4600	90.6300	-0.810%	1,010,609	-11.674%
2024-08-06	89.9600	92.8400	89.6000	91.3700	+1.646%	1,642,546	-12.389%
2024-08-05	91.1900	91.1900	88.0800	89.8900	-2.293%	1,563,644	-10.947%
2024-08-02	94.0000	94.2300	91.0700	92.0000	-3.005%	1,738,183	-12.989%
2024-08-01	98.1400	98.7000	93.3900	94.8500	-3.254%	2,300,149	-15.604%
2024-07-31	98.1700	98.7100	97.5200	98.0400	+0.123%	1,313,646	-18.350%
2024-07-30	95.9700	98.0600	95.7450	97.9200	+2.556%	1,203,005	-18.250%
2024-07-29	95.8200	96.2000	94.8200	95.4800	+0.052%	1,288,120	-16.160%
2024-07-26	93.9200	95.7400	93.6800	95.4300	+2.228%	1,902,634	-16.117%
2024-07-25	90.9800	94.7300	90.7200	93.3500	+2.865%	2,209,031	-14.247%
2024-07-24	92.4300	92.4300	90.2900	90.7500	-1.647%	1,394,310	-11.791%
2024-07-23	91.6000	92.5400	91.1200	92.2700	+0.567%	1,302,762	-13.244%
2024-07-22	91.0200	92.1300	89.7800	91.7500	+0.824%	1,682,478	-12.752%
2024-07-19	92.6600	92.6600	90.4800	91.0000	-1.184%	1,610,364	-12.033%
2024-07-18	91.9300	94.4050	91.4200	92.0900	+0.623%	2,298,346	-13.074%
2024-07-17	90.5500	92.3500	88.7200	91.5200	-4.017%	4,648,778	-12.533%
2024-07-16	94.1200	95.5400	93.5550	95.3500	+1.707%	2,716,318	-16.046%
2024-07-15	93.5200	94.1700	93.1500	93.7500	+0.482%	1,831,015	-14.613%
2024-07-12	93.0000	94.2000	92.4500	93.3000	+1.116%	1,986,515	-14.202%
2024-07-11	91.7600	93.0000	91.2100	92.2700	+1.218%	1,669,843	-13.244%
2024-07-10	91.2400	92.2800	90.5710	91.1600	+0.718%	1,591,168	-12.187%
2024-07-09	89.6600	90.7600	89.2600	90.5100	+1.004%	1,207,969	-11.557%
2024-07-08	89.2700	89.9099	88.7700	89.6100	+0.799%	1,008,388	-10.668%
2024-07-05	88.7600	89.3200	88.1300	88.9000	-0.370%	1,282,593	-9.955%
2024-07-03	89.7900	90.5200	89.0400	89.2300	+0.168%	628,393	-10.288%
2024-07-02	87.6800	89.2800	87.2800	89.0800	+1.585%	953,603	-10.137%
2024-07-01	89.6200	90.9500	87.6000	87.6900	-2.241%	1,265,046	-8.713%
2024-06-28	89.1700	90.1650	88.9978	89.7000	+0.798%	2,183,064	-10.758%
2024-06-27	88.7000	89.1200	88.2800	88.9900	+0.338%	1,029,658	-10.046%
2024-06-26	88.9600	89.2700	88.1100	88.6900	-1.236%	1,080,461	-9.742%
2024-06-25	90.4000	90.6300	88.3800	89.8000	-1.025%	1,424,068	-10.857%

document.getElementById("qfqSyC").onerror = function(){this.style.display='none';}; .dark-mode .ltXl34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltXl34{ color: #333333; background-color: white; border: 2px solid #333333; }OMCOmnicom Group Inc.stock NYSE

OMC
Omnicom Group Inc.
stock NYSE