Dark

OMC
Omnicom Group Inc.
stock NYSE

At Close

Jan 29, 2026 3:59:56 PM EST

75.77USD-1.006%(-0.77)4,118,024

71.21Bid 79.86Ask 8.65Spread

Pre-market

0.00USD-100.000%(-76.54)0

After-hours

Jan 29, 2026 4:06:30 PM EST

75.82USD+0.066%(+0.05)5,707

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-29	76.6500	76.6500	75.0300	75.7700	-1.006%	4,118,024	0.000%
2026-01-28	77.8000	78.6000	76.2450	76.5400	-1.910%	3,977,712	-1.006%
2026-01-27	80.0700	80.5000	77.2200	78.0300	-2.899%	4,991,081	-2.896%
2026-01-26	80.2300	80.5000	79.5000	80.3600	+0.714%	2,492,931	-5.712%
2026-01-23	80.0900	81.4100	79.1600	79.7900	+0.694%	3,172,472	-5.038%
2026-01-22	78.4100	79.7200	78.4100	79.2400	+0.840%	2,584,295	-4.379%
2026-01-21	78.4700	79.8500	78.1850	78.5800	+0.705%	2,605,317	-3.576%
2026-01-20	79.7600	80.0200	77.6900	78.0300	-2.206%	3,730,297	-2.896%
2026-01-16	80.2000	81.2500	79.2900	79.7900	-1.299%	3,285,889	-5.038%
2026-01-15	80.1700	81.2250	79.0300	80.8400	+0.823%	3,619,819	-6.272%
2026-01-14	78.0000	80.7400	77.7700	80.1800	+3.445%	4,227,444	-5.500%
2026-01-13	78.1300	78.7500	76.9300	77.5100	-0.832%	3,533,459	-2.245%
2026-01-12	78.5400	78.8500	77.8300	78.1600	-1.163%	3,370,969	-3.058%
2026-01-09	78.7500	79.5350	77.5340	79.0800	+0.368%	2,882,849	-4.186%
2026-01-08	77.0800	79.6700	77.0800	78.7900	+1.560%	3,175,497	-3.833%
2026-01-07	79.3200	79.8800	77.0000	77.5800	-2.574%	3,830,737	-2.333%
2026-01-06	77.9600	79.7099	77.8300	79.6300	+1.634%	3,360,057	-4.847%
2026-01-05	79.2600	80.7300	78.1050	78.3500	-3.652%	6,076,314	-3.293%
2026-01-02	80.7500	81.9500	79.5900	81.3200	+0.706%	3,740,443	-6.825%
2025-12-31	80.4300	81.3000	80.1300	80.7500	+0.025%	2,902,679	-6.167%
2025-12-30	80.3100	81.1150	80.1400	80.7300	+0.323%	3,194,520	-6.144%
2025-12-29	80.1500	81.3200	79.9650	80.4700	+0.550%	5,412,333	-5.841%
2025-12-26	79.7400	80.2500	79.5500	80.0300	+0.100%	2,029,410	-5.323%
2025-12-24	78.8400	80.0400	78.8400	79.9500	+1.588%	1,271,076	-5.228%
2025-12-23	79.7400	79.9700	78.1100	78.7000	-1.180%	3,417,794	-3.723%
2025-12-22	80.9100	81.8800	79.5250	79.6400	-0.735%	4,104,568	-4.859%
2025-12-19	80.9000	81.2700	79.9500	80.2300	-1.751%	13,157,067	-5.559%
2025-12-18	82.6400	82.8200	81.1000	81.6600	-1.258%	4,879,641	-7.213%
2025-12-17	80.3400	83.2100	80.2500	82.7000	+2.555%	5,068,929	-8.380%
2025-12-16	80.4200	81.4300	79.7900	80.6400	+0.199%	5,994,554	-6.039%
2025-12-15	80.4600	81.1785	79.8100	80.4800	+0.287%	5,428,087	-5.852%
2025-12-12	80.5800	80.8900	79.6900	80.2500	+0.225%	5,126,674	-5.583%
2025-12-11	77.6100	80.5500	77.3500	80.0700	+3.423%	9,330,244	-5.370%
2025-12-10	73.7100	77.5450	73.7100	77.4200	+5.707%	9,950,710	-2.131%
2025-12-09	73.4800	73.7450	72.6600	73.2400	+0.123%	5,124,402	+3.454%
2025-12-08	73.8200	74.3200	72.9900	73.1500	-0.395%	5,848,310	+3.582%
2025-12-05	70.3100	74.6450	70.2900	73.4400	+4.660%	8,059,724	+3.173%
2025-12-04	70.9700	71.4500	69.8550	70.1700	-1.169%	5,546,739	+7.981%
2025-12-03	72.3400	73.0400	70.2900	71.0000	-2.028%	6,524,024	+6.718%
2025-12-02	72.0500	72.7500	71.0500	72.4700	+0.639%	6,023,719	+4.554%
2025-12-01	71.7100	73.3900	71.6200	72.0100	+0.545%	7,730,627	+5.221%
2025-11-28	71.0600	72.6900	70.8900	71.6200	+0.168%	9,216,804	+5.794%
2025-11-26	72.6000	73.6800	71.2100	71.5000	-1.853%	11,208,923	+5.972%
2025-11-25	75.5100	75.5700	72.6000	72.8500	-2.646%	7,564,067	+4.008%
2025-11-24	74.6300	75.5000	73.7000	74.8300	-0.053%	6,485,283	+1.256%
2025-11-21	72.1900	75.0150	71.8900	74.8700	+4.699%	3,434,515	+1.202%
2025-11-20	72.0000	72.1100	71.1500	71.5100	-0.681%	2,844,681	+5.957%
2025-11-19	73.7000	73.7000	71.8850	72.0000	-2.094%	2,535,692	+5.236%
2025-11-18	72.8200	73.6900	72.1100	73.5400	+0.698%	2,812,995	+3.032%
2025-11-17	72.0200	73.1200	72.0200	73.0300	+1.108%	3,384,388	+3.752%
2025-11-14	72.9000	72.9100	71.8800	72.2300	-1.136%	2,206,795	+4.901%
2025-11-13	73.9000	74.2800	72.9600	73.0600	-1.390%	2,128,858	+3.709%
2025-11-12	73.7200	74.5700	73.3200	74.0900	+0.244%	3,032,663	+2.268%
2025-11-11	73.2500	74.0348	72.3700	73.9100	+1.608%	2,344,510	+2.517%
2025-11-10	74.0800	74.0800	71.1100	72.7400	-2.073%	3,921,552	+4.166%
2025-11-07	73.1200	74.3300	72.8600	74.2800	+1.767%	3,037,948	+2.006%
2025-11-06	73.7500	75.5500	72.7700	72.9900	-0.559%	2,956,343	+3.809%
2025-11-05	73.5000	74.3650	72.9200	73.4000	-0.190%	2,419,293	+3.229%
2025-11-04	73.1900	73.8900	72.8200	73.5400	+0.698%	2,507,680	+3.032%
2025-11-03	74.6600	74.6600	72.5200	73.0300	-2.653%	3,438,415	+3.752%
2025-10-31	74.4900	75.2930	74.0800	75.0200	-0.040%	3,125,345	+1.000%
2025-10-30	74.5200	76.5900	73.8200	75.0500	-0.253%	3,958,660	+0.959%
2025-10-29	76.2500	76.4900	74.9500	75.2400	-2.184%	4,648,656	+0.704%
2025-10-28	78.9300	78.9300	76.8590	76.9200	-2.879%	3,347,132	-1.495%
2025-10-27	79.1000	79.8350	78.8200	79.2000	+0.253%	3,041,501	-4.331%
2025-10-24	81.0800	81.0800	78.5000	79.0000	-1.656%	3,301,218	-4.089%
2025-10-23	81.5100	81.8800	80.3300	80.3300	-1.108%	3,300,684	-5.677%
2025-10-22	78.4900	82.5000	78.4800	81.2300	+3.202%	7,381,693	-6.722%
2025-10-21	78.2400	79.6780	77.9400	78.7100	+0.665%	4,062,444	-3.735%
2025-10-20	77.8600	78.4600	77.4800	78.1900	+0.864%	3,123,713	-3.095%
2025-10-17	77.2800	78.2750	76.6450	77.5200	+0.402%	2,986,395	-2.257%
2025-10-16	79.3100	79.3200	76.9650	77.2100	-2.648%	2,481,883	-1.865%
2025-10-15	78.6300	79.9300	78.3200	79.3100	+0.968%	4,007,186	-4.463%
2025-10-14	75.7600	78.6100	75.7000	78.5500	+2.666%	3,958,445	-3.539%
2025-10-13	76.9800	77.4800	76.1697	76.5100	+0.013%	3,414,055	-0.967%
2025-10-10	77.9200	78.7000	76.3300	76.5000	-1.418%	3,332,847	-0.954%
2025-10-09	79.9800	80.0100	77.6000	77.6000	-2.549%	5,588,534	-2.358%
2025-10-08	79.9000	80.6400	79.2730	79.6300	-0.163%	5,064,968	-4.847%
2025-10-07	78.6800	80.3750	78.5400	79.7600	+1.605%	4,009,134	-5.003%
2025-10-06	78.0800	79.5300	77.8550	78.5000	+1.147%	5,640,428	-3.478%
2025-10-03	76.7400	78.4900	76.5701	77.6100	+0.989%	3,210,307	-2.371%
2025-10-02	76.7800	77.5300	75.8100	76.8500	-0.775%	4,480,668	-1.405%
2025-10-01	80.9700	81.6900	77.3300	77.4500	-5.004%	6,287,880	-2.169%
2025-09-30	79.1500	82.9550	79.0600	81.5300	+3.033%	11,008,792	-7.065%
2025-09-29	77.3300	79.1700	76.7950	79.1300	+2.700%	2,538,742	-4.246%
2025-09-26	75.8200	77.1900	75.7100	77.0500	+1.542%	2,556,947	-1.661%
2025-09-25	76.8000	76.8500	75.3700	75.8800	-1.544%	2,612,967	-0.145%
2025-09-24	76.0200	77.2600	76.0000	77.0700	+1.036%	2,265,689	-1.687%
2025-09-23	76.0600	77.6400	75.5500	76.2800	+2.348%	3,391,024	-0.669%
2025-09-22	74.9000	75.4300	74.4750	74.5300	-0.640%	2,450,728	+1.664%
2025-09-19	75.8900	76.2500	74.0650	75.0100	-1.355%	8,425,694	+1.013%
2025-09-18	76.7000	77.2100	75.8250	76.0400	-0.731%	2,408,897	-0.355%
2025-09-17	76.7500	78.4525	76.3000	76.6000	-0.390%	2,893,055	-1.084%
2025-09-16	76.8100	77.5600	75.9900	76.9000	+0.065%	2,342,921	-1.469%
2025-09-15	77.5000	77.6600	76.6400	76.8500	-0.453%	2,132,593	-1.405%
2025-09-12	77.5700	77.9500	75.6500	77.2000	-0.822%	3,292,519	-1.852%
2025-09-11	76.1000	77.8650	75.8201	77.8400	+2.421%	2,372,444	-2.659%
2025-09-10	77.5000	77.5000	75.3100	76.0000	-2.226%	2,964,572	-0.303%
2025-09-09	78.6400	78.9100	77.4400	77.7300	-1.533%	2,789,647	-2.522%
2025-09-08	79.1900	79.3800	77.6550	78.9400	-0.617%	4,271,961	-4.016%
2025-09-05	78.5200	80.2200	78.5200	79.4300	+1.133%	2,729,854	-4.608%
2025-09-04	77.6000	78.5600	76.5900	78.5400	+1.303%	2,828,418	-3.527%
2025-09-03	76.9400	77.7450	76.4100	77.5300	+0.780%	2,740,407	-2.270%
2025-09-02	77.0700	78.2000	76.6397	76.9300	-1.787%	4,341,931	-1.508%
2025-08-29	77.7400	78.5500	77.5000	78.3300	+0.772%	1,767,334	-3.268%
2025-08-28	78.6900	78.7847	77.0250	77.7300	-0.930%	2,047,132	-2.522%
2025-08-27	77.5000	78.7500	77.0950	78.4600	+0.706%	3,655,914	-3.428%
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	-4.270%
2025-08-22	78.0100	80.0400	77.7150	79.6800	+2.839%	4,736,876	-4.907%
2025-08-21	77.4200	77.9700	77.1700	77.4800	-0.296%	3,049,393	-2.207%
2025-08-20	77.5500	78.2800	77.0800	77.7100	+0.051%	3,242,451	-2.496%
2025-08-19	76.8000	77.9550	76.5350	77.6700	+1.983%	2,595,432	-2.446%
2025-08-18	76.6400	76.7200	75.9400	76.1600	-0.197%	1,754,347	-0.512%
2025-08-15	75.9400	76.7250	75.4500	76.3100	+1.193%	3,126,042	-0.708%
2025-08-14	75.6300	75.7600	74.5600	75.4100	-1.386%	2,246,813	+0.477%
2025-08-13	73.6300	76.6200	73.5000	76.4700	+3.787%	3,429,613	-0.915%
2025-08-12	73.2200	74.3700	72.5450	73.6800	+1.015%	4,110,717	+2.837%
2025-08-11	73.5000	74.0750	72.1300	72.9400	0.000%	4,608,359	+3.880%
2025-08-08	72.2800	73.1200	71.8000	72.9400	+0.358%	5,059,662	+3.880%
2025-08-07	73.0900	73.8250	72.1200	72.6800	-0.370%	3,562,927	+4.252%
2025-08-06	72.8000	73.8850	72.2000	72.9500	+0.468%	3,299,204	+3.866%
2025-08-05	72.3000	72.9650	71.8300	72.6100	+0.777%	3,863,050	+4.352%
2025-08-04	71.1900	72.3100	70.6100	72.0500	+1.322%	3,072,100	+5.163%
2025-08-01	71.9400	72.0000	70.6500	71.1100	-1.305%	2,435,326	+6.553%
2025-07-31	72.5200	73.3700	71.7300	72.0500	-0.826%	5,288,896	+5.163%
2025-07-30	74.3000	74.7500	72.3000	72.6500	-2.247%	3,777,414	+4.295%
2025-07-29	74.8800	75.1150	74.0700	74.3200	-0.415%	1,977,980	+1.951%
2025-07-28	76.2300	76.2458	74.6050	74.6300	-2.419%	2,648,190	+1.528%
2025-07-25	76.8600	77.2800	75.5900	76.4800	-0.753%	2,112,530	-0.928%
2025-07-24	77.5000	79.2999	76.7800	77.0600	-1.053%	4,014,742	-1.674%
2025-07-23	75.3300	77.9800	74.7950	77.8800	+3.550%	4,808,696	-2.709%
2025-07-22	71.5700	75.5800	71.4600	75.2100	+6.817%	5,436,629	+0.745%
2025-07-21	71.3800	71.4400	70.3800	70.4100	-0.915%	4,199,331	+7.613%
2025-07-18	71.3700	71.8100	70.7600	71.0600	+0.282%	4,789,222	+6.628%
2025-07-17	72.9200	73.1100	70.7800	70.8600	-4.308%	6,957,372	+6.929%
2025-07-16	71.9600	74.0600	71.6800	74.0500	+4.620%	8,622,566	+2.323%
2025-07-15	73.3800	74.3299	70.7800	70.7800	-2.574%	7,596,409	+7.050%
2025-07-14	72.7800	72.9500	72.2000	72.6500	-0.137%	4,001,470	+4.295%
2025-07-11	73.0000	73.4400	72.6600	72.7500	-0.926%	3,599,337	+4.151%
2025-07-10	72.9700	73.9950	72.7600	73.4300	+1.283%	4,393,234	+3.187%
2025-07-09	72.5800	73.7800	71.6300	72.5000	-2.893%	6,501,916	+4.510%
2025-07-08	73.6400	74.9900	73.3500	74.6600	+1.111%	4,835,102	+1.487%
2025-07-07	74.4100	74.4250	73.4700	73.8400	-1.165%	3,895,545	+2.614%
2025-07-03	75.1200	75.3600	74.5700	74.7100	-0.413%	2,279,954	+1.419%
2025-07-02	74.2500	75.2850	72.8100	75.0200	+1.612%	6,545,333	+1.000%
2025-07-01	71.4700	74.5400	71.4700	73.8300	+2.627%	3,289,993	+2.628%
2025-06-30	71.6000	72.3300	71.1900	71.9400	+0.813%	3,081,434	+5.324%
2025-06-27	71.7200	72.4450	70.8801	71.3600	+0.197%	4,425,779	+6.180%
2025-06-26	70.8400	71.5800	70.6700	71.2200	+0.750%	5,989,159	+6.389%
2025-06-25	71.0300	71.7200	70.2300	70.6900	-2.470%	5,299,629	+7.186%
2025-06-24	71.6700	72.5700	71.0550	72.4800	+1.088%	4,701,799	+4.539%
2025-06-23	70.7600	72.8700	69.8300	71.7000	+2.020%	10,537,365	+5.676%
2025-06-20	69.7100	70.8000	69.4600	70.2800	+1.239%	8,876,319	+7.812%
2025-06-18	69.2000	70.0800	68.8900	69.4200	+0.289%	3,439,086	+9.147%
2025-06-17	70.0300	70.6400	68.3700	69.2200	-2.038%	5,617,623	+9.463%
2025-06-16	70.1800	70.7050	69.6500	70.6600	+1.698%	5,504,461	+7.232%
2025-06-13	70.5000	70.9800	69.3200	69.4800	-2.402%	3,958,713	+9.053%
2025-06-12	73.1300	73.3600	70.5750	71.1900	-2.879%	10,728,740	+6.433%
2025-06-11	73.5100	74.0850	72.9500	73.3000	+0.123%	3,784,660	+3.370%
2025-06-10	71.4400	73.2400	71.0500	73.2100	+2.320%	4,110,148	+3.497%
2025-06-09	71.6200	71.9900	70.9400	71.5500	+0.168%	3,132,662	+5.898%
2025-06-06	71.1400	71.7200	70.7600	71.4300	+1.723%	2,310,471	+6.076%
2025-06-05	71.4100	71.4800	69.9500	70.2200	-1.390%	2,421,653	+7.904%
2025-06-04	71.2500	72.1350	71.0700	71.2100	-0.350%	2,666,536	+6.404%
2025-06-03	70.5600	72.0100	69.6900	71.4600	+1.376%	3,247,892	+6.031%
2025-06-02	71.4700	71.8300	69.9600	70.4900	-4.017%	6,180,254	+7.490%
2025-05-30	73.4900	73.9000	72.2000	73.4400	-0.904%	6,605,703	+3.173%
2025-05-29	74.1000	74.3900	72.9500	74.1100	+0.068%	3,021,147	+2.240%
2025-05-28	74.4100	74.7800	73.8600	74.0600	-0.256%	3,366,989	+2.309%
2025-05-27	74.1500	74.4350	73.4600	74.2500	+1.532%	1,932,026	+2.047%
2025-05-23	72.2600	73.3000	71.9800	73.1300	0.000%	2,302,046	+3.610%
2025-05-22	73.4200	73.7079	72.6100	73.1300	-0.544%	2,553,335	+3.610%
2025-05-21	75.5200	75.5600	73.5000	73.5300	-3.364%	2,352,190	+3.046%
2025-05-20	76.8100	77.4300	75.9600	76.0900	-1.130%	1,756,893	-0.421%
2025-05-19	75.9100	76.9900	75.5100	76.9600	-0.013%	1,808,873	-1.546%
2025-05-16	76.4800	77.0650	75.6300	76.9700	+0.891%	1,888,999	-1.559%
2025-05-15	75.8300	76.4300	75.0500	76.2900	+0.355%	2,015,229	-0.682%
2025-05-14	77.1800	77.2900	75.4200	76.0200	-1.821%	2,819,692	-0.329%
2025-05-13	77.6000	77.9800	77.2500	77.4300	-0.219%	1,646,902	-2.144%
2025-05-12	78.0000	79.0800	77.1400	77.6000	+2.172%	2,121,901	-2.358%
2025-05-09	77.0000	77.0000	75.7700	75.9500	-0.667%	1,733,794	-0.237%
2025-05-08	76.2100	77.5150	75.7101	76.4600	+0.764%	1,619,090	-0.902%
2025-05-07	76.0000	76.5600	75.1800	75.8800	-0.118%	2,757,320	-0.145%
2025-05-06	76.2500	76.8500	75.5950	75.9700	-1.414%	1,737,526	-0.263%
2025-05-05	76.2800	77.4500	76.0500	77.0600	-0.013%	1,329,982	-1.674%
2025-05-02	76.6300	77.3450	76.5000	77.0700	+1.743%	2,636,994	-1.687%
2025-05-01	76.2000	76.6300	75.2800	75.7500	-0.538%	3,328,700	+0.026%
2025-04-30	75.3500	76.3800	74.0850	76.1600	+0.395%	2,872,597	-0.512%
2025-04-29	75.0400	76.4500	74.8500	75.8600	+0.543%	2,490,860	-0.119%
2025-04-28	74.9300	75.8900	74.7600	75.4500	+0.707%	1,881,613	+0.424%
2025-04-25	75.1700	75.3400	74.2750	74.9200	-1.899%	2,748,397	+1.135%
2025-04-24	73.9100	76.6750	73.0800	76.3700	+4.259%	3,279,147	-0.786%
2025-04-23	74.4600	75.4400	73.1050	73.2500	-0.027%	3,948,985	+3.440%
2025-04-22	72.8700	73.4170	72.3400	73.2700	+1.637%	2,664,417	+3.412%
2025-04-21	72.7200	72.8300	71.3600	72.0900	-1.570%	2,508,906	+5.105%
2025-04-17	72.4000	73.3000	71.7600	73.2400	+2.807%	3,692,209	+3.454%
2025-04-16	75.1600	77.1000	70.6250	71.2400	-7.276%	6,648,384	+6.359%
2025-04-15	77.6800	77.9150	76.7200	76.8300	+0.379%	3,296,290	-1.380%
2025-04-14	76.9100	77.5000	75.8250	76.5400	+1.243%	2,954,285	-1.006%
2025-04-11	73.9600	75.8700	73.3300	75.6000	+2.190%	3,018,198	+0.225%
2025-04-10	75.3100	75.8550	71.7700	73.9800	-3.319%	3,027,386	+2.420%
2025-04-09	69.1300	76.9200	69.1300	76.5200	+8.740%	4,340,087	-0.980%
2025-04-08	73.6700	74.0000	69.5800	70.3700	-1.649%	4,206,362	+7.674%
2025-04-07	70.3700	74.8700	69.8419	71.5500	-1.433%	3,892,494	+5.898%
2025-04-04	73.4500	75.3600	72.5400	72.5900	-3.701%	3,701,821	+4.381%
2025-04-03	78.1900	78.6500	75.2400	75.3800	-5.087%	3,260,014	+0.517%
2025-04-02	79.5000	80.2200	78.9200	79.4200	-0.439%	2,760,098	-4.596%
2025-04-01	82.9800	82.9800	79.1000	79.7700	-3.787%	5,537,634	-5.014%
2025-03-31	80.8700	82.9600	80.8150	82.9100	+3.328%	8,640,928	-8.612%
2025-03-28	81.4400	81.4400	79.8000	80.2400	-0.484%	2,136,857	-5.571%
2025-03-27	81.1200	81.1800	80.1700	80.6300	-0.629%	2,646,865	-6.028%
2025-03-26	79.9000	81.6700	79.8700	81.1400	+0.933%	2,707,208	-6.618%
2025-03-25	80.0000	80.9700	79.8400	80.3900	+1.209%	2,811,250	-5.747%
2025-03-24	80.7400	81.0600	79.3600	79.4300	-2.107%	3,664,385	-4.608%
2025-03-21	80.4500	81.7900	79.6900	81.1400	+0.558%	11,020,834	-6.618%
2025-03-20	81.4200	81.8700	80.5900	80.6900	-0.982%	3,117,601	-6.097%
2025-03-19	81.4800	82.3603	80.9700	81.4900	+0.049%	2,687,806	-7.019%
2025-03-18	79.8700	81.6700	79.2000	81.4500	+1.432%	3,662,968	-6.974%
2025-03-17	80.5700	81.2500	79.7650	80.3000	-0.656%	3,307,850	-5.641%
2025-03-14	79.8500	81.1300	79.2550	80.8300	+1.699%	5,097,992	-6.260%
2025-03-13	79.6900	81.2800	78.6900	79.4800	-0.662%	3,233,502	-4.668%
2025-03-12	83.0200	83.0200	79.3200	80.0100	-3.030%	4,477,388	-5.299%
2025-03-11	84.5800	85.2250	82.1700	82.5100	-3.508%	5,314,794	-8.169%
2025-03-10	84.7700	89.2682	84.4900	85.5100	+0.600%	7,520,224	-11.390%
2025-03-07	82.3400	85.2400	82.3100	85.0000	+2.881%	7,297,628	-10.859%
2025-03-06	82.4700	83.1200	81.4000	82.6200	+0.499%	4,579,181	-8.291%
2025-03-05	80.9600	82.3500	80.5600	82.2100	+1.707%	5,133,807	-7.834%
2025-03-04	80.3000	81.9960	79.5700	80.8300	+0.149%	3,641,510	-6.260%
2025-03-03	83.0000	83.3400	80.0800	80.7100	-2.477%	3,547,663	-6.121%
2025-02-28	82.0500	82.8700	81.4750	82.7600	+1.223%	4,206,304	-8.446%
2025-02-27	82.1400	82.6600	81.0200	81.7600	-2.388%	3,264,915	-7.326%
2025-02-26	83.6400	84.3200	83.3800	83.7600	-0.131%	3,390,166	-9.539%
2025-02-25	83.9600	84.7100	83.4300	83.8700	+0.167%	2,878,366	-9.658%
2025-02-24	82.7500	84.7700	82.5500	83.7300	+1.738%	3,978,074	-9.507%
2025-02-21	83.3500	83.5300	81.8500	82.3000	-1.555%	2,145,599	-7.934%
2025-02-20	83.6200	84.1700	82.6600	83.6000	-0.096%	2,492,240	-9.366%
2025-02-19	83.3200	84.5650	82.9700	83.6800	+0.228%	2,661,205	-9.453%
2025-02-18	82.3400	83.5100	81.6100	83.4900	+1.606%	2,527,080	-9.247%
2025-02-14	81.7900	82.7250	81.6150	82.1700	+0.281%	2,993,620	-7.789%
2025-02-13	81.3500	81.9800	80.4600	81.9400	+0.874%	3,305,815	-7.530%
2025-02-12	81.5900	82.0900	80.3100	81.2300	-1.432%	2,731,994	-6.722%
2025-02-11	82.1000	82.5600	81.5100	82.4100	-0.206%	1,938,639	-8.057%
2025-02-10	84.1700	84.1700	82.0300	82.5800	-1.456%	2,313,421	-8.247%
2025-02-07	84.4400	84.8300	83.6300	83.8000	-0.511%	1,474,685	-9.582%
2025-02-06	85.5000	85.9800	83.5100	84.2300	-0.824%	3,078,815	-10.044%
2025-02-05	87.1300	88.1700	82.8500	84.9300	-2.267%	6,262,016	-10.785%
2025-02-04	87.5500	88.5200	86.8100	86.9000	-0.980%	2,634,386	-12.808%
2025-02-03	85.9100	88.4300	85.5600	87.7600	+1.118%	2,850,799	-13.662%
2025-01-31	86.2100	87.6600	86.2100	86.7900	+0.312%	3,361,018	-12.697%
2025-01-30	87.2100	87.3000	86.0100	86.5200	-0.334%	1,586,674	-12.425%
2025-01-29	86.8100	87.9250	86.5350	86.8100	-0.459%	1,727,835	-12.717%
2025-01-28	88.2700	88.6250	87.0800	87.2100	-1.279%	1,601,954	-13.118%
2025-01-27	86.4300	89.3500	86.4300	88.3400	+2.056%	1,694,050	-14.229%
2025-01-24	86.4200	87.2100	86.0000	86.5600	+0.476%	2,016,280	-12.465%
2025-01-23	85.8100	86.5150	85.6100	86.1500	+0.023%	1,392,577	-12.049%
2025-01-22	86.4900	86.4900	85.3950	86.1300	-0.531%	1,774,905	-12.028%
2025-01-21	86.1800	86.7450	85.5300	86.5900	+1.417%	2,035,532	-12.496%
2025-01-17	85.9600	86.4300	85.1100	85.3800	-0.536%	2,465,517	-11.256%
2025-01-16	85.7200	86.3400	85.2500	85.8400	+0.398%	1,848,285	-11.731%
2025-01-15	86.0300	86.3300	84.4500	85.5000	+0.873%	2,098,290	-11.380%
2025-01-14	83.7300	85.2900	83.4600	84.7600	+1.924%	3,612,737	-10.606%
2025-01-13	81.8500	83.3400	81.4200	83.1600	+1.328%	2,260,918	-8.886%
2025-01-10	83.1300	83.6400	81.6639	82.0700	-2.460%	3,441,320	-7.676%
2025-01-08	83.9700	84.2400	83.1800	84.1400	-0.579%	1,940,550	-9.948%
2025-01-07	85.3200	86.1000	84.0400	84.6300	-0.552%	2,341,090	-10.469%
2025-01-06	85.7400	86.5450	84.9100	85.1000	-0.920%	2,147,952	-10.964%
2025-01-03	86.9200	86.9950	85.2900	85.8900	-0.636%	1,450,884	-11.783%
2025-01-02	86.6800	86.9300	85.7400	86.4400	+0.465%	1,401,299	-12.344%
2024-12-31	86.0900	86.7500	85.6900	86.0400	+0.256%	1,059,545	-11.936%
2024-12-30	85.7900	86.0500	84.5600	85.8200	-0.775%	1,444,834	-11.711%
2024-12-27	86.7100	87.5500	86.2200	86.4900	-1.075%	1,140,983	-12.394%
2024-12-26	85.8800	87.6400	85.6950	87.4300	+1.204%	1,172,860	-13.336%
2024-12-24	86.7700	86.7700	85.9700	86.3900	-0.358%	816,271	-12.293%
2024-12-23	88.4400	88.6000	86.5550	86.7000	-2.431%	1,725,980	-12.607%
2024-12-20	87.6300	89.8100	86.9191	88.8600	+1.104%	4,993,119	-14.731%
2024-12-19	88.4900	89.1300	87.5800	87.8900	+0.160%	3,454,732	-13.790%
2024-12-18	88.8800	90.3800	87.7200	87.7500	-1.371%	2,306,128	-13.652%
2024-12-17	89.9900	90.7850	88.2200	88.9700	-2.112%	3,073,908	-14.836%
2024-12-16	90.1500	91.8620	89.8500	90.8900	+0.631%	2,871,479	-16.635%
2024-12-13	90.0500	90.7500	89.0700	90.3200	+0.177%	2,014,649	-16.109%
2024-12-12	92.0700	92.2700	90.1200	90.1600	-2.106%	2,260,506	-15.961%
2024-12-11	92.7100	93.4200	91.8200	92.1000	-0.389%	3,058,310	-17.731%
2024-12-10	91.4100	94.3200	91.0182	92.4600	-0.388%	4,933,926	-18.051%
2024-12-09	98.8700	99.9000	92.7500	92.8200	-10.249%	10,865,791	-18.369%
2024-12-06	103.6000	104.0250	102.8750	103.4200	+0.271%	909,712	-26.736%
2024-12-05	103.6500	104.2200	103.0200	103.1400	-0.126%	1,073,911	-26.537%
2024-12-04	103.5200	104.0800	103.0300	103.2700	-0.511%	900,253	-26.629%
2024-12-03	105.0400	105.4900	103.3400	103.8000	-1.152%	1,118,042	-27.004%
2024-12-02	104.7600	105.3200	104.0600	105.0100	+0.181%	1,146,595	-27.845%
2024-11-29	104.9000	105.9900	104.5500	104.8200	+0.450%	738,808	-27.714%
2024-11-27	105.3600	105.7700	104.2598	104.3500	-0.268%	942,091	-27.389%
2024-11-26	104.4800	105.0800	103.8300	104.6300	+0.029%	1,003,155	-27.583%
2024-11-25	103.0000	105.1979	102.1100	104.6000	+2.168%	2,209,139	-27.562%
2024-11-22	101.9200	102.7350	101.2600	102.3800	+0.432%	1,484,508	-25.991%
2024-11-21	99.0400	102.1900	98.5700	101.9400	+2.887%	1,225,430	-25.672%
2024-11-20	97.4800	99.2500	96.7900	99.0800	+1.061%	1,257,019	-23.526%
2024-11-19	96.8100	98.1000	96.6350	98.0400	-0.295%	1,323,844	-22.715%
2024-11-18	96.8200	99.5400	96.6050	98.3300	+1.518%	2,781,383	-22.943%
2024-11-15	103.3400	104.4200	96.2400	96.8600	-7.788%	9,112,191	-21.774%
2024-11-14	103.3500	105.3100	103.1650	105.0400	+1.645%	1,322,780	-27.866%
2024-11-13	103.5900	104.1400	102.9400	103.3400	-0.472%	1,278,288	-26.679%
2024-11-12	104.3500	105.2000	103.3100	103.8300	-0.546%	1,317,315	-27.025%
2024-11-11	105.3900	105.5400	103.9500	104.4000	-0.057%	1,043,602	-27.423%
2024-11-08	104.4800	104.9738	103.9600	104.4600	-0.286%	1,355,263	-27.465%
2024-11-07	105.0100	105.3600	104.3350	104.7600	-0.286%	1,141,025	-27.673%
2024-11-06	107.0000	107.0000	103.9300	105.0600	+1.822%	1,605,755	-27.879%
2024-11-05	102.1400	103.2100	101.8500	103.1800	+1.216%	989,996	-26.565%
2024-11-04	101.5200	102.2800	101.1500	101.9400	+0.851%	1,039,669	-25.672%
2024-11-01	101.6900	102.1000	100.9950	101.0800	+0.079%	1,019,907	-25.040%
2024-10-31	102.2200	102.5700	100.9499	101.0000	-1.309%	953,733	-24.980%
2024-10-30	101.1000	102.6100	101.1000	102.3400	+0.629%	1,231,651	-25.962%
2024-10-29	102.3500	102.8200	101.4800	101.7000	-0.780%	1,332,635	-25.497%
2024-10-28	100.7200	102.6100	100.6450	102.5000	+1.970%	1,584,371	-26.078%
2024-10-25	101.1400	101.1400	99.9200	100.5200	+0.060%	1,055,327	-24.622%
2024-10-24	101.3300	101.3300	100.0100	100.4600	-0.258%	1,111,158	-24.577%
2024-10-23	100.6000	102.0100	100.4300	100.7200	-0.307%	1,451,915	-24.772%
2024-10-22	103.5000	103.5100	100.2500	101.0300	-2.490%	2,019,880	-25.002%
2024-10-21	104.3100	104.6100	103.2700	103.6100	-0.833%	1,194,419	-26.870%
2024-10-18	105.3100	105.5000	103.6344	104.4800	-0.703%	1,490,926	-27.479%
2024-10-17	106.5100	106.5100	104.6200	105.2200	-0.256%	2,072,001	-27.989%
2024-10-16	102.9800	105.9300	100.8101	105.4900	+1.413%	3,007,602	-28.173%
2024-10-15	104.0000	105.3600	103.8900	104.0200	+0.736%	1,709,270	-27.158%
2024-10-14	102.9400	103.4800	102.4668	103.2600	+0.389%	821,745	-26.622%
2024-10-11	102.0500	103.1800	101.8850	102.8600	+1.121%	681,303	-26.337%
2024-10-10	102.5000	102.6850	101.4935	101.7200	-1.031%	857,378	-25.511%
2024-10-09	101.7100	103.1200	101.5498	102.7800	+1.281%	1,093,898	-26.279%
2024-10-08	101.0000	101.9800	100.6100	101.4800	+0.615%	1,154,549	-25.335%
2024-10-07	101.0600	101.5000	100.2400	100.8600	-0.679%	1,131,875	-24.876%
2024-10-04	102.0300	102.4800	101.1400	101.5500	+0.525%	710,926	-25.387%
2024-10-03	101.5600	102.1900	100.5100	101.0200	-1.000%	1,183,830	-24.995%
2024-10-02	102.1300	102.6400	101.6000	102.0400	-0.633%	1,130,126	-25.745%
2024-10-01	103.4200	103.4200	101.3750	102.6900	-0.677%	1,313,311	-26.215%
2024-09-30	102.5300	103.8100	102.0300	103.3900	+0.701%	1,410,762	-26.714%
2024-09-27	103.5900	104.1900	102.5700	102.6700	-0.311%	1,115,792	-26.200%
2024-09-26	101.2600	103.1100	101.1700	102.9900	+2.325%	1,203,853	-26.430%
2024-09-25	101.8500	101.8650	100.5000	100.6500	-1.062%	880,724	-24.719%
2024-09-24	102.1900	102.3395	101.0600	101.7300	-0.567%	1,060,079	-25.519%
2024-09-23	102.4900	103.1852	101.9700	102.3100	+0.010%	844,135	-25.941%
2024-09-20	103.0100	103.3309	101.5300	102.3000	-1.540%	3,557,304	-25.934%
2024-09-19	103.8900	104.8000	103.5900	103.9000	+1.257%	1,418,306	-27.074%
2024-09-18	102.1300	103.5800	102.0000	102.6100	+0.865%	869,056	-26.157%
2024-09-17	101.9800	102.7500	101.0300	101.7300	+0.633%	917,963	-25.519%
2024-09-16	100.8300	102.0000	100.4900	101.0900	+1.120%	1,169,366	-25.047%
2024-09-13	98.8200	100.2250	98.8200	99.9700	+1.441%	703,039	-24.207%
2024-09-12	97.9600	98.8100	97.0800	98.5500	+0.265%	1,234,651	-23.115%
2024-09-11	99.1400	99.3800	97.1700	98.2900	-1.246%	986,252	-22.912%
2024-09-10	99.0500	99.9499	98.5700	99.5300	+0.637%	909,314	-23.872%
2024-09-09	99.0100	99.3800	98.0300	98.9000	+0.162%	1,268,701	-23.387%
2024-09-06	99.8500	101.3200	98.6900	98.7400	-1.171%	1,040,798	-23.263%
2024-09-05	99.1800	100.1200	98.2100	99.9100	+1.175%	1,170,881	-24.162%
2024-09-04	99.2800	102.1300	98.3500	98.7500	-0.584%	1,598,334	-23.271%
2024-09-03	100.0300	100.1100	98.7100	99.3300	-1.095%	916,339	-23.719%
2024-08-30	99.0000	100.6100	98.6600	100.4300	+1.825%	1,380,128	-24.554%
2024-08-29	99.2000	99.5400	98.2300	98.6300	-0.122%	1,113,160	-23.178%
2024-08-28	98.9200	99.4900	98.2000	98.7500	-0.363%	825,068	-23.271%
2024-08-27	98.7800	99.6700	98.7650	99.1100	+0.253%	665,598	-23.550%
2024-08-26	98.8600	99.8900	98.2000	98.8600	+0.406%	920,944	-23.356%
2024-08-23	97.9600	99.0790	97.3400	98.4600	+1.182%	721,468	-23.045%
2024-08-22	97.5800	97.8599	96.9600	97.3100	+0.021%	624,691	-22.135%
2024-08-21	96.6800	97.3500	96.3300	97.2900	+1.060%	613,936	-22.119%
2024-08-20	96.6400	96.6600	95.9200	96.2700	-0.660%	905,263	-21.294%
2024-08-19	96.7400	97.2900	96.4000	96.9100	+0.342%	624,219	-21.814%
2024-08-16	96.0600	96.8600	95.8300	96.5800	+0.395%	1,961,411	-21.547%
2024-08-15	95.8700	96.2400	95.0600	96.2000	+1.853%	1,073,304	-21.237%
2024-08-14	94.8100	95.5700	94.1100	94.4500	+0.042%	903,917	-19.778%
2024-08-13	94.3700	95.1600	93.7800	94.4100	+0.351%	1,075,358	-19.744%
2024-08-12	93.3200	95.0013	93.2350	94.0800	+0.814%	1,789,143	-19.462%
2024-08-09	93.4500	94.0400	92.3700	93.3200	-0.267%	732,840	-18.806%
2024-08-08	90.9700	93.7200	90.9700	93.5700	+3.244%	1,200,373	-19.023%

document.getElementById("Hlhc7V").onerror = function(){this.style.display='none';}; .dark-mode .B50JJg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B50JJg{ color: #333333; background-color: white; border: 2px solid #333333; }OMCOmnicom Group Inc.stock NYSE

OMC
Omnicom Group Inc.
stock NYSE