Dark

OMC
Omnicom Group Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:54 PM EDT

88.95USD+1.611%(+1.41)2,312,262

83.52Bid 92.93Ask 9.41Spread

Pre-market

Aug 24, 2026 8:52:30 AM EDT

85.94USD-1.828%(-1.60)550

After-hours

Aug 24, 2026 4:24:30 PM EDT

88.85USD-0.112%(-0.10)129

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	87.5300	89.5400	87.4100	88.9500	+1.611%	2,312,262	0.000%
2026-08-21	86.9700	88.2800	86.1950	87.5400	+0.540%	1,783,991	+1.611%
2026-08-20	87.3200	88.0950	86.3100	87.0700	-0.412%	1,453,635	+2.159%
2026-08-19	86.2000	88.2300	85.3300	87.4300	+1.298%	2,052,552	+1.739%
2026-08-18	86.6300	87.6400	85.9650	86.3100	+0.995%	1,844,184	+3.059%
2026-08-17	86.2900	86.8300	85.4200	85.4600	-2.410%	1,818,239	+4.084%
2026-08-14	88.4300	88.5500	87.0950	87.5700	-0.894%	1,717,470	+1.576%
2026-08-13	86.0500	88.4000	85.6650	88.3600	+3.333%	2,252,261	+0.668%
2026-08-12	84.6000	85.8400	83.9600	85.5100	-0.512%	2,211,493	+4.023%
2026-08-11	83.8700	86.6600	83.7400	85.9500	+1.536%	2,140,664	+3.490%
2026-08-10	84.9050	84.9050	83.0950	84.6500	-0.692%	1,941,926	+5.080%
2026-08-07	82.6500	85.5100	82.2650	85.2400	+3.309%	2,132,183	+4.352%
2026-08-06	83.5400	84.5000	81.8500	82.5100	+0.979%	2,880,892	+7.805%
2026-08-05	82.0000	83.4300	81.1090	81.7100	-0.122%	3,023,999	+8.861%
2026-08-04	78.9000	82.0200	78.8050	81.8100	+3.204%	3,726,918	+8.728%
2026-08-03	79.7000	82.5850	79.0400	79.2700	+0.724%	2,638,804	+12.211%
2026-07-31	78.4000	80.0700	78.1001	78.7000	-1.143%	4,238,527	+13.024%
2026-07-30	79.7300	80.3400	76.4550	79.6100	-3.597%	4,728,223	+11.732%
2026-07-29	83.6300	84.4100	80.0000	82.5800	-4.222%	7,369,445	+7.714%
2026-07-28	83.0400	87.4100	83.0400	86.2200	+4.623%	4,025,498	+3.166%
2026-07-27	80.9600	82.7600	80.9100	82.4100	+3.452%	3,781,575	+7.936%
2026-07-24	78.8400	80.2100	78.0900	79.6600	+2.259%	2,111,193	+11.662%
2026-07-23	78.8600	79.3200	77.8900	77.9000	-1.864%	3,583,092	+14.185%
2026-07-22	79.3100	80.1100	79.0428	79.3800	+0.215%	2,126,813	+12.056%
2026-07-21	81.1100	81.7200	79.0700	79.2100	-3.836%	3,060,286	+12.296%
2026-07-20	81.5600	82.9150	81.0000	82.3700	+0.783%	1,997,446	+7.988%
2026-07-17	84.1000	85.1800	81.4700	81.7300	-2.899%	3,208,140	+8.834%
2026-07-16	82.2000	84.2000	81.2700	84.1700	+4.003%	2,459,912	+5.679%
2026-07-15	81.1500	82.9200	80.8700	80.9300	+0.223%	2,611,037	+9.910%
2026-07-14	81.5000	82.5500	80.6100	80.7500	-2.180%	3,012,415	+10.155%
2026-07-13	82.4600	83.9000	82.1200	82.5500	+0.757%	3,324,770	+7.753%
2026-07-10	81.4900	83.1150	81.0639	81.9300	+1.361%	2,425,687	+8.568%
2026-07-09	77.9600	81.4700	77.1200	80.8300	+2.837%	2,842,939	+10.046%
2026-07-08	80.0700	80.1500	77.9800	78.6000	-2.771%	3,189,299	+13.168%
2026-07-07	81.4900	81.8800	80.6700	80.8400	+1.176%	2,929,202	+10.032%
2026-07-06	78.7500	80.2400	78.4500	79.9000	+1.628%	3,546,582	+11.327%
2026-07-02	76.1300	78.7700	75.3700	78.6200	+3.298%	3,318,069	+13.139%
2026-07-01	72.7850	77.0800	72.4100	76.1100	+4.504%	5,404,784	+16.870%
2026-06-30	73.4300	74.0300	71.8500	72.8300	-1.488%	8,939,444	+22.134%
2026-06-29	74.5000	75.9900	73.3200	73.9300	+1.149%	4,372,310	+20.317%
2026-06-26	73.6100	74.8725	71.5200	73.0900	-0.463%	10,033,040	+21.699%
2026-06-25	73.2500	75.2000	72.8200	73.4300	-0.312%	2,797,514	+21.136%
2026-06-24	72.9900	74.2700	72.9900	73.6600	+0.959%	2,912,532	+20.758%
2026-06-23	73.5700	73.6290	71.8150	72.9600	+0.565%	3,992,299	+21.916%
2026-06-22	70.3000	72.7400	70.2900	72.5500	+1.682%	5,405,341	+22.605%
2026-06-18	75.4800	75.5950	70.8400	71.3500	-6.500%	24,462,024	+24.667%
2026-06-17	77.2100	78.1000	75.7100	76.3100	-1.370%	3,853,819	+16.564%
2026-06-16	76.8500	77.3900	76.2500	77.3700	+1.124%	3,567,346	+14.967%
2026-06-15	76.4700	77.2250	75.9400	76.5100	-0.222%	3,698,455	+16.259%
2026-06-12	76.2000	77.6500	75.0800	76.6800	+1.442%	3,315,140	+16.002%
2026-06-11	73.9800	76.1700	73.3100	75.5900	+2.176%	3,898,100	+17.674%
2026-06-10	74.7500	75.8500	73.6300	73.9800	-2.182%	3,109,638	+20.235%
2026-06-09	75.2000	76.3626	74.6400	75.6300	+0.746%	2,881,008	+17.612%
2026-06-08	74.7600	75.6400	73.9500	75.0700	-0.319%	3,184,287	+18.489%
2026-06-05	76.0600	76.1700	75.0200	75.3100	-0.423%	2,903,826	+18.112%
2026-06-04	75.2800	77.1600	74.8150	75.6300	+2.563%	2,389,864	+17.612%
2026-06-03	75.3100	75.3400	73.2900	73.7400	-1.968%	3,341,144	+20.627%
2026-06-02	75.6600	75.7100	73.7800	75.2200	-0.987%	2,678,657	+18.253%
2026-06-01	73.5500	76.2000	73.3600	75.9700	+4.484%	3,335,076	+17.086%
2026-05-29	73.1600	73.6900	72.5100	72.7100	-1.863%	6,991,719	+22.335%
2026-05-28	73.8100	74.4500	73.1900	74.0900	-1.015%	2,005,431	+20.057%
2026-05-27	74.5600	76.2900	74.3800	74.8500	+0.591%	2,347,923	+18.838%
2026-05-26	74.4300	74.7550	73.6100	74.4100	-0.694%	2,494,302	+19.540%
2026-05-22	74.2500	75.4700	74.2200	74.9300	+1.572%	2,525,251	+18.711%
2026-05-21	71.2600	73.8300	70.4700	73.7700	+2.629%	3,739,391	+20.577%
2026-05-20	71.4100	72.1800	69.9800	71.8800	+0.070%	2,996,214	+23.748%
2026-05-19	73.2500	75.3550	71.7300	71.8300	-1.791%	3,333,306	+23.834%
2026-05-18	71.4000	74.1000	70.9200	73.1400	+3.261%	3,734,838	+21.616%
2026-05-15	72.1200	72.5700	70.8000	70.8300	-1.048%	3,760,033	+25.582%
2026-05-14	74.4900	75.2500	71.5600	71.5800	-3.583%	3,012,461	+24.267%
2026-05-13	75.5000	75.7300	73.5150	74.2400	-2.367%	4,118,959	+19.814%
2026-05-12	75.1300	76.0500	73.8250	76.0400	+1.184%	4,004,855	+16.978%
2026-05-11	77.1500	77.2800	74.6100	75.1500	-2.479%	7,468,713	+18.363%
2026-05-08	77.0600	77.4800	75.7800	77.0600	+0.182%	2,837,782	+15.430%
2026-05-07	76.7600	77.6050	76.1100	76.9200	+0.013%	3,841,164	+15.640%
2026-05-06	78.4600	78.5000	76.7000	76.9100	-0.940%	5,316,237	+15.655%
2026-05-05	76.1300	78.4100	76.0500	77.6400	+1.796%	6,516,080	+14.567%
2026-05-04	76.5300	77.4800	75.9250	76.2700	-0.845%	3,795,005	+16.625%
2026-05-01	77.2100	77.9700	76.6700	76.9200	+0.261%	3,646,763	+15.640%
2026-04-30	75.7600	78.1100	75.5050	76.7200	+0.696%	6,160,855	+15.941%
2026-04-29	76.9700	78.2000	73.2900	76.1900	-0.898%	7,986,984	+16.748%
2026-04-28	76.5800	76.9900	74.7900	76.8800	+1.145%	7,230,997	+15.700%
2026-04-27	75.8200	77.0600	75.8200	76.0100	+0.356%	3,762,719	+17.024%
2026-04-24	76.3000	76.3100	74.8550	75.7400	-1.406%	4,047,344	+17.441%
2026-04-23	77.8100	78.0550	76.0650	76.8200	-1.652%	4,313,002	+15.790%
2026-04-22	78.2200	78.9400	76.9100	78.1100	+0.051%	3,447,882	+13.878%
2026-04-21	78.6300	79.6600	77.8300	78.0700	-0.548%	3,749,700	+13.936%
2026-04-20	78.2500	79.1100	78.0650	78.5000	-0.216%	3,324,804	+13.312%
2026-04-17	78.8600	80.0600	78.3200	78.6700	-0.114%	4,143,237	+13.067%
2026-04-16	78.2800	79.5600	78.2800	78.7600	+1.639%	2,886,506	+12.938%
2026-04-15	76.4800	78.0200	76.4800	77.4900	+1.321%	4,016,252	+14.789%
2026-04-14	76.2300	77.5100	75.8550	76.4800	+0.632%	3,267,843	+16.305%
2026-04-13	74.3500	76.7500	74.2700	76.0000	+1.645%	3,704,485	+17.039%
2026-04-10	75.3300	75.9200	74.3450	74.7700	-0.147%	3,195,893	+18.965%
2026-04-09	75.9200	75.9200	73.6300	74.8800	-2.589%	5,487,242	+18.790%
2026-04-08	77.2300	77.6400	76.3800	76.8700	+1.613%	3,311,848	+15.715%
2026-04-07	75.6600	77.0200	75.4200	75.6500	-0.408%	4,708,186	+17.581%
2026-04-06	74.3000	76.4800	74.1550	75.9600	+1.537%	3,163,191	+17.101%
2026-04-02	74.7900	76.2700	74.2500	74.8100	-0.532%	4,216,113	+18.901%
2026-04-01	75.0200	76.3600	74.8650	75.2100	-0.133%	4,352,201	+18.269%
2026-03-31	76.2000	76.8500	74.2100	75.3100	-0.013%	12,183,116	+18.112%
2026-03-30	74.5000	76.0600	74.0700	75.3200	+2.032%	6,443,175	+18.096%
2026-03-27	75.2400	75.3600	73.5600	73.8200	-1.978%	5,215,899	+20.496%
2026-03-26	75.4500	76.4900	73.8800	75.3100	-0.568%	4,155,082	+18.112%
2026-03-25	76.0600	76.8300	74.3050	75.7400	+0.464%	3,636,483	+17.441%
2026-03-24	74.9200	76.0700	74.4469	75.3900	-0.331%	3,616,711	+17.986%
2026-03-23	76.3400	76.5500	74.3600	75.6400	+0.773%	5,111,003	+17.597%
2026-03-20	75.7300	76.3250	74.0700	75.0600	-1.028%	10,265,965	+18.505%
2026-03-19	75.8200	77.7399	75.5000	75.8400	-0.315%	4,921,703	+17.286%
2026-03-18	77.5100	78.2050	75.9400	76.0800	-2.947%	3,753,869	+16.916%
2026-03-17	78.8900	80.7300	78.3100	78.3900	-0.419%	4,819,733	+13.471%
2026-03-16	77.9800	79.1800	77.4000	78.7200	+1.183%	5,062,407	+12.995%
2026-03-13	78.7800	79.5500	77.6400	77.8000	-0.141%	5,025,330	+14.332%
2026-03-12	79.0000	81.8850	77.0200	77.9100	-2.685%	5,582,980	+14.170%
2026-03-11	80.9900	81.8500	79.1400	80.0600	-1.136%	4,601,400	+11.104%
2026-03-10	84.1300	84.5000	80.7700	80.9800	-3.584%	4,639,242	+9.842%
2026-03-09	84.4200	84.6700	82.6000	83.9900	-1.107%	4,921,094	+5.905%
2026-03-06	84.6000	85.0600	82.9514	84.9300	+0.189%	3,850,901	+4.733%
2026-03-05	85.8000	87.1650	84.4100	84.7700	-1.200%	4,465,323	+4.931%
2026-03-04	84.2900	86.4250	84.2900	85.8000	+1.394%	3,632,647	+3.671%
2026-03-03	83.9100	85.7650	82.8900	84.6200	-0.867%	5,095,565	+5.117%
2026-03-02	84.4600	85.5400	83.5900	85.3600	+0.082%	4,140,070	+4.206%
2026-02-27	81.6200	85.5100	81.2100	85.2900	+0.685%	6,074,067	+4.291%
2026-02-26	83.0500	85.9450	83.0500	84.7100	+2.418%	6,370,003	+5.005%
2026-02-25	82.4400	82.9790	81.1000	82.7100	+0.303%	4,667,766	+7.544%
2026-02-24	80.7600	83.8600	80.4950	82.4600	+2.118%	5,218,237	+7.870%
2026-02-23	83.8300	85.6750	79.7300	80.7500	-3.015%	7,830,835	+10.155%
2026-02-20	81.7600	83.9600	81.6000	83.2600	+2.866%	17,279,335	+6.834%
2026-02-19	74.4800	81.1100	73.4200	80.9400	+15.365%	14,537,743	+9.896%
2026-02-18	67.9800	70.5090	67.4600	70.1600	+3.207%	6,430,579	+26.782%
2026-02-17	69.4100	69.5000	67.2500	67.9800	-1.478%	4,344,278	+30.847%
2026-02-13	67.5600	69.1100	67.2700	69.0000	+2.572%	4,376,078	+28.913%
2026-02-12	69.7100	70.2000	66.6600	67.2700	-2.957%	5,284,148	+32.228%
2026-02-11	72.5100	72.8800	68.8800	69.3200	-5.119%	6,536,806	+28.318%
2026-02-10	71.5000	73.1700	71.1000	73.0600	+3.265%	4,788,837	+21.749%
2026-02-09	69.7300	70.8600	68.8800	70.7500	+1.259%	4,701,797	+25.724%
2026-02-06	68.7100	70.4200	68.5000	69.8700	+1.085%	3,585,120	+27.308%
2026-02-05	69.9700	70.8450	68.2800	69.1200	-0.029%	4,784,299	+28.689%
2026-02-04	66.5300	70.0400	66.3346	69.1400	+1.691%	6,265,936	+28.652%
2026-02-03	71.7800	72.4500	67.9300	67.9900	-11.147%	8,434,879	+30.828%
2026-02-02	76.6800	77.5400	75.7300	76.5200	-0.675%	3,861,920	+16.244%
2026-01-30	76.2900	77.0750	75.6000	77.0400	+1.676%	6,338,651	+15.460%
2026-01-29	76.5400	76.9300	74.9651	75.7700	-1.006%	4,118,276	+17.395%
2026-01-28	77.8000	78.6000	76.2450	76.5400	-1.910%	3,977,712	+16.214%
2026-01-27	80.0700	80.5000	77.2200	78.0300	-2.899%	4,991,081	+13.995%
2026-01-26	80.2300	80.5000	79.5000	80.3600	+0.714%	2,492,931	+10.689%
2026-01-23	80.0900	81.4100	79.1600	79.7900	+0.694%	3,172,472	+11.480%
2026-01-22	78.4100	79.7200	78.4100	79.2400	+0.840%	2,584,295	+12.254%
2026-01-21	78.4700	79.8500	78.1850	78.5800	+0.705%	2,605,317	+13.197%
2026-01-20	79.7600	80.0200	77.6900	78.0300	-2.206%	3,730,297	+13.995%
2026-01-16	80.2000	81.2500	79.2900	79.7900	-1.299%	3,285,889	+11.480%
2026-01-15	80.1700	81.2250	79.0300	80.8400	+0.823%	3,619,819	+10.032%
2026-01-14	78.0000	80.7400	77.7700	80.1800	+3.445%	4,227,444	+10.938%
2026-01-13	78.1300	78.7500	76.9300	77.5100	-0.832%	3,533,459	+14.759%
2026-01-12	78.5400	78.8500	77.8300	78.1600	-1.163%	3,370,969	+13.805%
2026-01-09	78.7500	79.5350	77.5340	79.0800	+0.368%	2,882,849	+12.481%
2026-01-08	77.0800	79.6700	77.0800	78.7900	+1.560%	3,175,497	+12.895%
2026-01-07	79.3200	79.8800	77.0000	77.5800	-2.574%	3,830,737	+14.656%
2026-01-06	77.9600	79.7099	77.8300	79.6300	+1.634%	3,360,057	+11.704%
2026-01-05	79.2600	80.7300	78.1050	78.3500	-3.652%	6,076,314	+13.529%
2026-01-02	80.7500	81.9500	79.5900	81.3200	+0.706%	3,740,443	+9.383%
2025-12-31	80.4300	81.3000	80.1300	80.7500	+0.025%	2,902,679	+10.155%
2025-12-30	80.3100	81.1150	80.1400	80.7300	+0.323%	3,194,520	+10.182%
2025-12-29	80.1500	81.3200	79.9650	80.4700	+0.550%	5,412,333	+10.538%
2025-12-26	79.7400	80.2500	79.5500	80.0300	+0.100%	2,029,410	+11.146%
2025-12-24	78.8400	80.0400	78.8400	79.9500	+1.588%	1,271,076	+11.257%
2025-12-23	79.7400	79.9700	78.1100	78.7000	-1.180%	3,417,794	+13.024%
2025-12-22	80.9100	81.8800	79.5250	79.6400	-0.735%	4,104,568	+11.690%
2025-12-19	80.9000	81.2700	79.9500	80.2300	-1.751%	13,157,067	+10.869%
2025-12-18	82.6400	82.8200	81.1000	81.6600	-1.258%	4,879,641	+8.927%
2025-12-17	80.3400	83.2100	80.2500	82.7000	+2.555%	5,068,929	+7.557%
2025-12-16	80.4200	81.4300	79.7900	80.6400	+0.199%	5,994,554	+10.305%
2025-12-15	80.4600	81.1785	79.8100	80.4800	+0.287%	5,428,087	+10.524%
2025-12-12	80.5800	80.8900	79.6900	80.2500	+0.225%	5,126,674	+10.841%
2025-12-11	77.6100	80.5500	77.3500	80.0700	+3.423%	9,330,244	+11.090%
2025-12-10	73.7100	77.5450	73.7100	77.4200	+5.707%	9,950,710	+14.893%
2025-12-09	73.4800	73.7450	72.6600	73.2400	+0.123%	5,124,402	+21.450%
2025-12-08	73.8200	74.3200	72.9900	73.1500	-0.395%	5,848,310	+21.599%
2025-12-05	70.3100	74.6450	70.2900	73.4400	+4.660%	8,059,724	+21.119%
2025-12-04	70.9700	71.4500	69.8550	70.1700	-1.169%	5,546,739	+26.764%
2025-12-03	72.3400	73.0400	70.2900	71.0000	-2.028%	6,524,024	+25.282%
2025-12-02	72.0500	72.7500	71.0500	72.4700	+0.639%	6,023,719	+22.740%
2025-12-01	71.7100	73.3900	71.6200	72.0100	+0.545%	7,730,627	+23.525%
2025-11-28	71.0600	72.6900	70.8900	71.6200	+0.168%	9,216,804	+24.197%
2025-11-26	72.6000	73.6800	71.2100	71.5000	-1.853%	11,208,923	+24.406%
2025-11-25	75.5100	75.5700	72.6000	72.8500	-2.646%	7,564,067	+22.100%
2025-11-24	74.6300	75.5000	73.7000	74.8300	-0.053%	6,485,283	+18.869%
2025-11-21	72.1900	75.0150	71.8900	74.8700	+4.699%	3,434,515	+18.806%
2025-11-20	72.0000	72.1100	71.1500	71.5100	-0.681%	2,844,681	+24.388%
2025-11-19	73.7000	73.7000	71.8850	72.0000	-2.094%	2,535,692	+23.542%
2025-11-18	72.8200	73.6900	72.1100	73.5400	+0.698%	2,812,995	+20.955%
2025-11-17	72.0200	73.1200	72.0200	73.0300	+1.108%	3,384,388	+21.799%
2025-11-14	72.9000	72.9100	71.8800	72.2300	-1.136%	2,206,795	+23.148%
2025-11-13	73.9000	74.2800	72.9600	73.0600	-1.390%	2,128,858	+21.749%
2025-11-12	73.7200	74.5700	73.3200	74.0900	+0.244%	3,032,663	+20.057%
2025-11-11	73.2500	74.0348	72.3700	73.9100	+1.608%	2,344,510	+20.349%
2025-11-10	74.0800	74.0800	71.1100	72.7400	-2.073%	3,921,552	+22.285%
2025-11-07	73.1200	74.3300	72.8600	74.2800	+1.767%	3,037,948	+19.750%
2025-11-06	73.7500	75.5500	72.7700	72.9900	-0.559%	2,956,343	+21.866%
2025-11-05	73.5000	74.3650	72.9200	73.4000	-0.190%	2,419,293	+21.185%
2025-11-04	73.1900	73.8900	72.8200	73.5400	+0.698%	2,507,680	+20.955%
2025-11-03	74.6600	74.6600	72.5200	73.0300	-2.653%	3,438,415	+21.799%
2025-10-31	74.4900	75.2930	74.0800	75.0200	-0.040%	3,125,345	+18.568%
2025-10-30	74.5200	76.5900	73.8200	75.0500	-0.253%	3,958,660	+18.521%
2025-10-29	76.2500	76.4900	74.9500	75.2400	-2.184%	4,648,656	+18.222%
2025-10-28	78.9300	78.9300	76.8590	76.9200	-2.879%	3,347,132	+15.640%
2025-10-27	79.1000	79.8350	78.8200	79.2000	+0.253%	3,041,501	+12.311%
2025-10-24	81.0800	81.0800	78.5000	79.0000	-1.656%	3,301,218	+12.595%
2025-10-23	81.5100	81.8800	80.3300	80.3300	-1.108%	3,300,684	+10.731%
2025-10-22	78.4900	82.5000	78.4800	81.2300	+3.202%	7,381,693	+9.504%
2025-10-21	78.2400	79.6780	77.9400	78.7100	+0.665%	4,062,444	+13.010%
2025-10-20	77.8600	78.4600	77.4800	78.1900	+0.864%	3,123,713	+13.761%
2025-10-17	77.2800	78.2750	76.6450	77.5200	+0.402%	2,986,395	+14.745%
2025-10-16	79.3100	79.3200	76.9650	77.2100	-2.648%	2,481,883	+15.205%
2025-10-15	78.6300	79.9300	78.3200	79.3100	+0.968%	4,007,186	+12.155%
2025-10-14	75.7600	78.6100	75.7000	78.5500	+2.666%	3,958,445	+13.240%
2025-10-13	76.9800	77.4800	76.1697	76.5100	+0.013%	3,414,055	+16.259%
2025-10-10	77.9200	78.7000	76.3300	76.5000	-1.418%	3,332,847	+16.275%
2025-10-09	79.9800	80.0100	77.6000	77.6000	-2.549%	5,588,534	+14.626%
2025-10-08	79.9000	80.6400	79.2730	79.6300	-0.163%	5,064,968	+11.704%
2025-10-07	78.6800	80.3750	78.5400	79.7600	+1.605%	4,009,134	+11.522%
2025-10-06	78.0800	79.5300	77.8550	78.5000	+1.147%	5,640,428	+13.312%
2025-10-03	76.7400	78.4900	76.5701	77.6100	+0.989%	3,210,307	+14.612%
2025-10-02	76.7800	77.5300	75.8100	76.8500	-0.775%	4,480,668	+15.745%
2025-10-01	80.9700	81.6900	77.3300	77.4500	-5.004%	6,287,880	+14.848%
2025-09-30	79.1500	82.9550	79.0600	81.5300	+3.033%	11,008,792	+9.101%
2025-09-29	77.3300	79.1700	76.7950	79.1300	+2.700%	2,538,742	+12.410%
2025-09-26	75.8200	77.1900	75.7100	77.0500	+1.542%	2,556,947	+15.445%
2025-09-25	76.8000	76.8500	75.3700	75.8800	-1.544%	2,612,967	+17.225%
2025-09-24	76.0200	77.2600	76.0000	77.0700	+1.036%	2,265,689	+15.415%
2025-09-23	76.0600	77.6400	75.5500	76.2800	+2.348%	3,391,024	+16.610%
2025-09-22	74.9000	75.4300	74.4750	74.5300	-0.640%	2,450,728	+19.348%
2025-09-19	75.8900	76.2500	74.0650	75.0100	-1.355%	8,425,694	+18.584%
2025-09-18	76.7000	77.2100	75.8250	76.0400	-0.731%	2,408,897	+16.978%
2025-09-17	76.7500	78.4525	76.3000	76.6000	-0.390%	2,893,055	+16.123%
2025-09-16	76.8100	77.5600	75.9900	76.9000	+0.065%	2,342,921	+15.670%
2025-09-15	77.5000	77.6600	76.6400	76.8500	-0.453%	2,132,593	+15.745%
2025-09-12	77.5700	77.9500	75.6500	77.2000	-0.822%	3,292,519	+15.220%
2025-09-11	76.1000	77.8650	75.8201	77.8400	+2.421%	2,372,444	+14.273%
2025-09-10	77.5000	77.5000	75.3100	76.0000	-2.226%	2,964,572	+17.039%
2025-09-09	78.6400	78.9100	77.4400	77.7300	-1.533%	2,789,647	+14.435%
2025-09-08	79.1900	79.3800	77.6550	78.9400	-0.617%	4,271,961	+12.681%
2025-09-05	78.5200	80.2200	78.5200	79.4300	+1.133%	2,729,854	+11.985%
2025-09-04	77.6000	78.5600	76.5900	78.5400	+1.303%	2,828,418	+13.254%
2025-09-03	76.9400	77.7450	76.4100	77.5300	+0.780%	2,740,407	+14.730%
2025-09-02	77.0700	78.2000	76.6397	76.9300	-1.787%	4,341,931	+15.625%
2025-08-29	77.7400	78.5500	77.5000	78.3300	+0.772%	1,767,334	+13.558%
2025-08-28	78.6900	78.7847	77.0250	77.7300	-0.930%	2,047,132	+14.435%
2025-08-27	77.5000	78.7500	77.0950	78.4600	+0.706%	3,655,914	+13.370%
2025-08-26	79.3100	79.5900	77.8700	77.9100	-1.567%	5,118,573	+14.170%
2025-08-25	79.4200	79.6200	78.8400	79.1500	-0.665%	4,316,813	+12.382%
2025-08-22	78.0100	80.0400	77.7150	79.6800	+2.839%	4,736,876	+11.634%
2025-08-21	77.4200	77.9700	77.1700	77.4800	-0.296%	3,049,393	+14.804%
2025-08-20	77.5500	78.2800	77.0800	77.7100	+0.051%	3,242,451	+14.464%
2025-08-19	76.8000	77.9550	76.5350	77.6700	+1.983%	2,595,432	+14.523%
2025-08-18	76.6400	76.7200	75.9400	76.1600	-0.197%	1,754,347	+16.794%
2025-08-15	75.9400	76.7250	75.4500	76.3100	+1.193%	3,126,042	+16.564%
2025-08-14	75.6300	75.7600	74.5600	75.4100	-1.386%	2,246,813	+17.955%
2025-08-13	73.6300	76.6200	73.5000	76.4700	+3.787%	3,429,613	+16.320%
2025-08-12	73.2200	74.3700	72.5450	73.6800	+1.015%	4,110,717	+20.725%
2025-08-11	73.5000	74.0750	72.1300	72.9400	0.000%	4,608,359	+21.950%
2025-08-08	72.2800	73.1200	71.8000	72.9400	+0.358%	5,059,662	+21.950%
2025-08-07	73.0900	73.8250	72.1200	72.6800	-0.370%	3,562,927	+22.386%
2025-08-06	72.8000	73.8850	72.2000	72.9500	+0.468%	3,299,204	+21.933%
2025-08-05	72.3000	72.9650	71.8300	72.6100	+0.777%	3,863,050	+22.504%
2025-08-04	71.1900	72.3100	70.6100	72.0500	+1.322%	3,072,100	+23.456%
2025-08-01	71.9400	72.0000	70.6500	71.1100	-1.305%	2,435,326	+25.088%
2025-07-31	72.5200	73.3700	71.7300	72.0500	-0.826%	5,288,896	+23.456%
2025-07-30	74.3000	74.7500	72.3000	72.6500	-2.247%	3,777,414	+22.436%
2025-07-29	74.8800	75.1150	74.0700	74.3200	-0.415%	1,977,980	+19.685%
2025-07-28	76.2300	76.2458	74.6050	74.6300	-2.419%	2,648,190	+19.188%
2025-07-25	76.8600	77.2800	75.5900	76.4800	-0.753%	2,112,530	+16.305%
2025-07-24	77.5000	79.2999	76.7800	77.0600	-1.053%	4,014,742	+15.430%
2025-07-23	75.3300	77.9800	74.7950	77.8800	+3.550%	4,808,696	+14.214%
2025-07-22	71.5700	75.5800	71.4600	75.2100	+6.817%	5,436,629	+18.269%
2025-07-21	71.3800	71.4400	70.3800	70.4100	-0.915%	4,199,331	+26.331%
2025-07-18	71.3700	71.8100	70.7600	71.0600	+0.282%	4,789,222	+25.176%
2025-07-17	72.9200	73.1100	70.7800	70.8600	-4.308%	6,957,372	+25.529%
2025-07-16	71.9600	74.0600	71.6800	74.0500	+4.620%	8,622,566	+20.122%
2025-07-15	73.3800	74.3299	70.7800	70.7800	-2.574%	7,596,409	+25.671%
2025-07-14	72.7800	72.9500	72.2000	72.6500	-0.137%	4,001,470	+22.436%
2025-07-11	73.0000	73.4400	72.6600	72.7500	-0.926%	3,599,337	+22.268%
2025-07-10	72.9700	73.9950	72.7600	73.4300	+1.283%	4,393,234	+21.136%
2025-07-09	72.5800	73.7800	71.6300	72.5000	-2.893%	6,501,916	+22.690%
2025-07-08	73.6400	74.9900	73.3500	74.6600	+1.111%	4,835,102	+19.140%
2025-07-07	74.4100	74.4250	73.4700	73.8400	-1.165%	3,895,545	+20.463%
2025-07-03	75.1200	75.3600	74.5700	74.7100	-0.413%	2,279,954	+19.060%
2025-07-02	74.2500	75.2850	72.8100	75.0200	+1.612%	6,545,333	+18.568%
2025-07-01	71.4700	74.5400	71.4700	73.8300	+2.627%	3,289,993	+20.479%
2025-06-30	71.6000	72.3300	71.1900	71.9400	+0.813%	3,081,434	+23.645%
2025-06-27	71.7200	72.4450	70.8801	71.3600	+0.197%	4,425,779	+24.650%
2025-06-26	70.8400	71.5800	70.6700	71.2200	+0.750%	5,989,159	+24.895%
2025-06-25	71.0300	71.7200	70.2300	70.6900	-2.470%	5,299,629	+25.831%
2025-06-24	71.6700	72.5700	71.0550	72.4800	+1.088%	4,701,799	+22.724%
2025-06-23	70.7600	72.8700	69.8300	71.7000	+2.020%	10,537,365	+24.059%
2025-06-20	69.7100	70.8000	69.4600	70.2800	+1.239%	8,876,319	+26.565%
2025-06-18	69.2000	70.0800	68.8900	69.4200	+0.289%	3,439,086	+28.133%
2025-06-17	70.0300	70.6400	68.3700	69.2200	-2.038%	5,617,623	+28.503%
2025-06-16	70.1800	70.7050	69.6500	70.6600	+1.698%	5,504,461	+25.885%
2025-06-13	70.5000	70.9800	69.3200	69.4800	-2.402%	3,958,713	+28.022%
2025-06-12	73.1300	73.3600	70.5750	71.1900	-2.879%	10,728,740	+24.947%
2025-06-11	73.5100	74.0850	72.9500	73.3000	+0.123%	3,784,660	+21.351%
2025-06-10	71.4400	73.2400	71.0500	73.2100	+2.320%	4,110,148	+21.500%
2025-06-09	71.6200	71.9900	70.9400	71.5500	+0.168%	3,132,662	+24.319%
2025-06-06	71.1400	71.7200	70.7600	71.4300	+1.723%	2,310,471	+24.528%
2025-06-05	71.4100	71.4800	69.9500	70.2200	-1.390%	2,421,653	+26.673%
2025-06-04	71.2500	72.1350	71.0700	71.2100	-0.350%	2,666,536	+24.912%
2025-06-03	70.5600	72.0100	69.6900	71.4600	+1.376%	3,247,892	+24.475%
2025-06-02	71.4700	71.8300	69.9600	70.4900	-4.017%	6,180,254	+26.188%
2025-05-30	73.4900	73.9000	72.2000	73.4400	-0.904%	6,605,703	+21.119%
2025-05-29	74.1000	74.3900	72.9500	74.1100	+0.068%	3,021,147	+20.024%
2025-05-28	74.4100	74.7800	73.8600	74.0600	-0.256%	3,366,989	+20.105%
2025-05-27	74.1500	74.4350	73.4600	74.2500	+1.532%	1,932,026	+19.798%
2025-05-23	72.2600	73.3000	71.9800	73.1300	0.000%	2,302,046	+21.633%
2025-05-22	73.4200	73.7079	72.6100	73.1300	-0.544%	2,553,335	+21.633%
2025-05-21	75.5200	75.5600	73.5000	73.5300	-3.364%	2,352,190	+20.971%
2025-05-20	76.8100	77.4300	75.9600	76.0900	-1.130%	1,756,893	+16.901%
2025-05-19	75.9100	76.9900	75.5100	76.9600	-0.013%	1,808,873	+15.580%
2025-05-16	76.4800	77.0650	75.6300	76.9700	+0.891%	1,888,999	+15.565%
2025-05-15	75.8300	76.4300	75.0500	76.2900	+0.355%	2,015,229	+16.595%
2025-05-14	77.1800	77.2900	75.4200	76.0200	-1.821%	2,819,692	+17.009%
2025-05-13	77.6000	77.9800	77.2500	77.4300	-0.219%	1,646,902	+14.878%
2025-05-12	78.0000	79.0800	77.1400	77.6000	+2.172%	2,121,901	+14.626%
2025-05-09	77.0000	77.0000	75.7700	75.9500	-0.667%	1,733,794	+17.117%
2025-05-08	76.2100	77.5150	75.7101	76.4600	+0.764%	1,619,090	+16.335%
2025-05-07	76.0000	76.5600	75.1800	75.8800	-0.118%	2,757,320	+17.225%
2025-05-06	76.2500	76.8500	75.5950	75.9700	-1.414%	1,737,526	+17.086%
2025-05-05	76.2800	77.4500	76.0500	77.0600	-0.013%	1,329,982	+15.430%
2025-05-02	76.6300	77.3450	76.5000	77.0700	+1.743%	2,636,994	+15.415%
2025-05-01	76.2000	76.6300	75.2800	75.7500	-0.538%	3,328,700	+17.426%
2025-04-30	75.3500	76.3800	74.0850	76.1600	+0.395%	2,872,597	+16.794%
2025-04-29	75.0400	76.4500	74.8500	75.8600	+0.543%	2,490,860	+17.255%
2025-04-28	74.9300	75.8900	74.7600	75.4500	+0.707%	1,881,613	+17.893%
2025-04-25	75.1700	75.3400	74.2750	74.9200	-1.899%	2,748,397	+18.727%
2025-04-24	73.9100	76.6750	73.0800	76.3700	+4.259%	3,279,147	+16.472%
2025-04-23	74.4600	75.4400	73.1050	73.2500	-0.027%	3,948,985	+21.433%
2025-04-22	72.8700	73.4170	72.3400	73.2700	+1.637%	2,664,417	+21.400%
2025-04-21	72.7200	72.8300	71.3600	72.0900	-1.570%	2,508,906	+23.387%
2025-04-17	72.4000	73.3000	71.7600	73.2400	+2.807%	3,692,209	+21.450%
2025-04-16	75.1600	77.1000	70.6250	71.2400	-7.276%	6,648,384	+24.860%
2025-04-15	77.6800	77.9150	76.7200	76.8300	+0.379%	3,296,290	+15.775%
2025-04-14	76.9100	77.5000	75.8250	76.5400	+1.243%	2,954,285	+16.214%
2025-04-11	73.9600	75.8700	73.3300	75.6000	+2.190%	3,018,198	+17.659%
2025-04-10	75.3100	75.8550	71.7700	73.9800	-3.319%	3,027,386	+20.235%
2025-04-09	69.1300	76.9200	69.1300	76.5200	+8.740%	4,340,087	+16.244%
2025-04-08	73.6700	74.0000	69.5800	70.3700	-1.649%	4,206,362	+26.403%
2025-04-07	70.3700	74.8700	69.8419	71.5500	-1.433%	3,892,494	+24.319%
2025-04-04	73.4500	75.3600	72.5400	72.5900	-3.701%	3,701,821	+22.538%
2025-04-03	78.1900	78.6500	75.2400	75.3800	-5.087%	3,260,014	+18.002%
2025-04-02	79.5000	80.2200	78.9200	79.4200	-0.439%	2,760,098	+11.999%
2025-04-01	82.9800	82.9800	79.1000	79.7700	-3.787%	5,537,634	+11.508%
2025-03-31	80.8700	82.9600	80.8150	82.9100	+3.328%	8,640,928	+7.285%
2025-03-28	81.4400	81.4400	79.8000	80.2400	-0.484%	2,136,857	+10.855%
2025-03-27	81.1200	81.1800	80.1700	80.6300	-0.629%	2,646,865	+10.319%
2025-03-26	79.9000	81.6700	79.8700	81.1400	+0.933%	2,707,208	+9.625%
2025-03-25	80.0000	80.9700	79.8400	80.3900	+1.209%	2,811,250	+10.648%
2025-03-24	80.7400	81.0600	79.3600	79.4300	-2.107%	3,664,385	+11.985%
2025-03-21	80.4500	81.7900	79.6900	81.1400	+0.558%	11,020,834	+9.625%
2025-03-20	81.4200	81.8700	80.5900	80.6900	-0.982%	3,117,601	+10.237%
2025-03-19	81.4800	82.3603	80.9700	81.4900	+0.049%	2,687,806	+9.154%
2025-03-18	79.8700	81.6700	79.2000	81.4500	+1.432%	3,662,968	+9.208%
2025-03-17	80.5700	81.2500	79.7650	80.3000	-0.656%	3,307,850	+10.772%
2025-03-14	79.8500	81.1300	79.2550	80.8300	+1.699%	5,097,992	+10.046%
2025-03-13	79.6900	81.2800	78.6900	79.4800	-0.662%	3,233,502	+11.915%
2025-03-12	83.0200	83.0200	79.3200	80.0100	-3.030%	4,477,388	+11.174%
2025-03-11	84.5800	85.2250	82.1700	82.5100	-3.508%	5,314,794	+7.805%
2025-03-10	84.7700	89.2682	84.4900	85.5100	+0.600%	7,520,224	+4.023%
2025-03-07	82.3400	85.2400	82.3100	85.0000	+2.881%	7,297,628	+4.647%
2025-03-06	82.4700	83.1200	81.4000	82.6200	+0.499%	4,579,181	+7.662%
2025-03-05	80.9600	82.3500	80.5600	82.2100	+1.707%	5,133,807	+8.199%

document.getElementById("gF3G0C").onerror = function(){this.style.display='none';}; .dark-mode .sHc8W6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sHc8W6{ color: #333333; background-color: white; border: 2px solid #333333; }OMCOmnicom Group Inc.stock NYSE

OMC
Omnicom Group Inc.
stock NYSE