Dark

OMC
Omnicom Group Inc.
stock NYSE

At Close

Jul 6, 2026 3:59:56 PM EDT

79.88USD+1.603%(+1.26)3,473,729

75.81Bid 83.44Ask 7.63Spread

Pre-market

Jul 6, 2026 8:41:30 AM EDT

78.65USD+0.038%(+0.03)132

After-hours

Jul 6, 2026 4:10:30 PM EDT

79.90USD+0.025%(+0.02)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	78.7200	80.2400	78.4700	79.8800	+1.603%	3,473,729	0.000%
2026-07-02	76.1300	78.7700	75.3700	78.6200	+3.298%	3,318,069	+1.603%
2026-07-01	72.7850	77.0800	72.4100	76.1100	+4.504%	5,404,784	+4.953%
2026-06-30	73.4300	74.0300	71.8500	72.8300	-1.488%	8,939,444	+9.680%
2026-06-29	74.5000	75.9900	73.3200	73.9300	+1.149%	4,372,310	+8.048%
2026-06-26	73.6100	74.8725	71.5200	73.0900	-0.463%	10,033,040	+9.290%
2026-06-25	73.2500	75.2000	72.8200	73.4300	-0.312%	2,797,514	+8.784%
2026-06-24	72.9900	74.2700	72.9900	73.6600	+0.959%	2,912,532	+8.444%
2026-06-23	73.5700	73.6290	71.8150	72.9600	+0.565%	3,992,299	+9.485%
2026-06-22	70.3000	72.7400	70.2900	72.5500	+1.682%	5,405,341	+10.103%
2026-06-18	75.4800	75.5950	70.8400	71.3500	-6.500%	24,462,024	+11.955%
2026-06-17	77.2100	78.1000	75.7100	76.3100	-1.370%	3,853,819	+4.678%
2026-06-16	76.8500	77.3900	76.2500	77.3700	+1.124%	3,567,346	+3.244%
2026-06-15	76.4700	77.2250	75.9400	76.5100	-0.222%	3,698,455	+4.405%
2026-06-12	76.2000	77.6500	75.0800	76.6800	+1.442%	3,315,140	+4.173%
2026-06-11	73.9800	76.1700	73.3100	75.5900	+2.176%	3,898,100	+5.675%
2026-06-10	74.7500	75.8500	73.6300	73.9800	-2.182%	3,109,638	+7.975%
2026-06-09	75.2000	76.3626	74.6400	75.6300	+0.746%	2,881,008	+5.619%
2026-06-08	74.7600	75.6400	73.9500	75.0700	-0.319%	3,184,287	+6.407%
2026-06-05	76.0600	76.1700	75.0200	75.3100	-0.423%	2,903,826	+6.068%
2026-06-04	75.2800	77.1600	74.8150	75.6300	+2.563%	2,389,864	+5.619%
2026-06-03	75.3100	75.3400	73.2900	73.7400	-1.968%	3,341,144	+8.327%
2026-06-02	75.6600	75.7100	73.7800	75.2200	-0.987%	2,678,657	+6.195%
2026-06-01	73.5500	76.2000	73.3600	75.9700	+4.484%	3,335,076	+5.147%
2026-05-29	73.1600	73.6900	72.5100	72.7100	-1.863%	6,991,719	+9.861%
2026-05-28	73.8100	74.4500	73.1900	74.0900	-1.015%	2,005,431	+7.815%
2026-05-27	74.5600	76.2900	74.3800	74.8500	+0.591%	2,347,923	+6.720%
2026-05-26	74.4300	74.7550	73.6100	74.4100	-0.694%	2,494,302	+7.351%
2026-05-22	74.2500	75.4700	74.2200	74.9300	+1.572%	2,525,251	+6.606%
2026-05-21	71.2600	73.8300	70.4700	73.7700	+2.629%	3,739,391	+8.282%
2026-05-20	71.4100	72.1800	69.9800	71.8800	+0.070%	2,996,214	+11.130%
2026-05-19	73.2500	75.3550	71.7300	71.8300	-1.791%	3,333,306	+11.207%
2026-05-18	71.4000	74.1000	70.9200	73.1400	+3.261%	3,734,838	+9.215%
2026-05-15	72.1200	72.5700	70.8000	70.8300	-1.048%	3,760,033	+12.777%
2026-05-14	74.4900	75.2500	71.5600	71.5800	-3.583%	3,012,461	+11.595%
2026-05-13	75.5000	75.7300	73.5150	74.2400	-2.367%	4,118,959	+7.597%
2026-05-12	75.1300	76.0500	73.8250	76.0400	+1.184%	4,004,855	+5.050%
2026-05-11	77.1500	77.2800	74.6100	75.1500	-2.479%	7,468,713	+6.294%
2026-05-08	77.0600	77.4800	75.7800	77.0600	+0.182%	2,837,782	+3.659%
2026-05-07	76.7600	77.6050	76.1100	76.9200	+0.013%	3,841,164	+3.848%
2026-05-06	78.4600	78.5000	76.7000	76.9100	-0.940%	5,316,237	+3.862%
2026-05-05	76.1300	78.4100	76.0500	77.6400	+1.796%	6,516,080	+2.885%
2026-05-04	76.5300	77.4800	75.9250	76.2700	-0.845%	3,795,005	+4.733%
2026-05-01	77.2100	77.9700	76.6700	76.9200	+0.261%	3,646,763	+3.848%
2026-04-30	75.7600	78.1100	75.5050	76.7200	+0.696%	6,160,855	+4.119%
2026-04-29	76.9700	78.2000	73.2900	76.1900	-0.898%	7,986,984	+4.843%
2026-04-28	76.5800	76.9900	74.7900	76.8800	+1.145%	7,230,997	+3.902%
2026-04-27	75.8200	77.0600	75.8200	76.0100	+0.356%	3,762,719	+5.091%
2026-04-24	76.3000	76.3100	74.8550	75.7400	-1.406%	4,047,344	+5.466%
2026-04-23	77.8100	78.0550	76.0650	76.8200	-1.652%	4,313,002	+3.983%
2026-04-22	78.2200	78.9400	76.9100	78.1100	+0.051%	3,447,882	+2.266%
2026-04-21	78.6300	79.6600	77.8300	78.0700	-0.548%	3,749,700	+2.318%
2026-04-20	78.2500	79.1100	78.0650	78.5000	-0.216%	3,324,804	+1.758%
2026-04-17	78.8600	80.0600	78.3200	78.6700	-0.114%	4,143,237	+1.538%
2026-04-16	78.2800	79.5600	78.2800	78.7600	+1.639%	2,886,506	+1.422%
2026-04-15	76.4800	78.0200	76.4800	77.4900	+1.321%	4,016,252	+3.084%
2026-04-14	76.2300	77.5100	75.8550	76.4800	+0.632%	3,267,843	+4.446%
2026-04-13	74.3500	76.7500	74.2700	76.0000	+1.645%	3,704,485	+5.105%
2026-04-10	75.3300	75.9200	74.3450	74.7700	-0.147%	3,195,893	+6.834%
2026-04-09	75.9200	75.9200	73.6300	74.8800	-2.589%	5,487,242	+6.677%
2026-04-08	77.2300	77.6400	76.3800	76.8700	+1.613%	3,311,848	+3.916%
2026-04-07	75.6600	77.0200	75.4200	75.6500	-0.408%	4,708,186	+5.592%
2026-04-06	74.3000	76.4800	74.1550	75.9600	+1.537%	3,163,191	+5.161%
2026-04-02	74.7900	76.2700	74.2500	74.8100	-0.532%	4,216,113	+6.777%
2026-04-01	75.0200	76.3600	74.8650	75.2100	-0.133%	4,352,201	+6.209%
2026-03-31	76.2000	76.8500	74.2100	75.3100	-0.013%	12,183,116	+6.068%
2026-03-30	74.5000	76.0600	74.0700	75.3200	+2.032%	6,443,175	+6.054%
2026-03-27	75.2400	75.3600	73.5600	73.8200	-1.978%	5,215,899	+8.209%
2026-03-26	75.4500	76.4900	73.8800	75.3100	-0.568%	4,155,082	+6.068%
2026-03-25	76.0600	76.8300	74.3050	75.7400	+0.464%	3,636,483	+5.466%
2026-03-24	74.9200	76.0700	74.4469	75.3900	-0.331%	3,616,711	+5.956%
2026-03-23	76.3400	76.5500	74.3600	75.6400	+0.773%	5,111,003	+5.605%
2026-03-20	75.7300	76.3250	74.0700	75.0600	-1.028%	10,265,965	+6.422%
2026-03-19	75.8200	77.7399	75.5000	75.8400	-0.315%	4,921,703	+5.327%
2026-03-18	77.5100	78.2050	75.9400	76.0800	-2.947%	3,753,869	+4.995%
2026-03-17	78.8900	80.7300	78.3100	78.3900	-0.419%	4,819,733	+1.901%
2026-03-16	77.9800	79.1800	77.4000	78.7200	+1.183%	5,062,407	+1.474%
2026-03-13	78.7800	79.5500	77.6400	77.8000	-0.141%	5,025,330	+2.674%
2026-03-12	79.0000	81.8850	77.0200	77.9100	-2.685%	5,582,980	+2.529%
2026-03-11	80.9900	81.8500	79.1400	80.0600	-1.136%	4,601,400	-0.225%
2026-03-10	84.1300	84.5000	80.7700	80.9800	-3.584%	4,639,242	-1.358%
2026-03-09	84.4200	84.6700	82.6000	83.9900	-1.107%	4,921,094	-4.893%
2026-03-06	84.6000	85.0600	82.9514	84.9300	+0.189%	3,850,901	-5.946%
2026-03-05	85.8000	87.1650	84.4100	84.7700	-1.200%	4,465,323	-5.769%
2026-03-04	84.2900	86.4250	84.2900	85.8000	+1.394%	3,632,647	-6.900%
2026-03-03	83.9100	85.7650	82.8900	84.6200	-0.867%	5,095,565	-5.602%
2026-03-02	84.4600	85.5400	83.5900	85.3600	+0.082%	4,140,070	-6.420%
2026-02-27	81.6200	85.5100	81.2100	85.2900	+0.685%	6,074,067	-6.343%
2026-02-26	83.0500	85.9450	83.0500	84.7100	+2.418%	6,370,003	-5.702%
2026-02-25	82.4400	82.9790	81.1000	82.7100	+0.303%	4,667,766	-3.422%
2026-02-24	80.7600	83.8600	80.4950	82.4600	+2.118%	5,218,237	-3.129%
2026-02-23	83.8300	85.6750	79.7300	80.7500	-3.015%	7,830,835	-1.077%
2026-02-20	81.7600	83.9600	81.6000	83.2600	+2.866%	17,279,335	-4.060%
2026-02-19	74.4800	81.1100	73.4200	80.9400	+15.365%	14,537,743	-1.310%
2026-02-18	67.9800	70.5090	67.4600	70.1600	+3.207%	6,430,579	+13.854%
2026-02-17	69.4100	69.5000	67.2500	67.9800	-1.478%	4,344,278	+17.505%
2026-02-13	67.5600	69.1100	67.2700	69.0000	+2.572%	4,376,078	+15.768%
2026-02-12	69.7100	70.2000	66.6600	67.2700	-2.957%	5,284,148	+18.745%
2026-02-11	72.5100	72.8800	68.8800	69.3200	-5.119%	6,536,806	+15.234%
2026-02-10	71.5000	73.1700	71.1000	73.0600	+3.265%	4,788,837	+9.335%
2026-02-09	69.7300	70.8600	68.8800	70.7500	+1.259%	4,701,797	+12.905%
2026-02-06	68.7100	70.4200	68.5000	69.8700	+1.085%	3,585,120	+14.327%
2026-02-05	69.9700	70.8450	68.2800	69.1200	-0.029%	4,784,299	+15.567%
2026-02-04	66.5300	70.0400	66.3346	69.1400	+1.691%	6,265,936	+15.534%
2026-02-03	71.7800	72.4500	67.9300	67.9900	-11.147%	8,434,879	+17.488%
2026-02-02	76.6800	77.5400	75.7300	76.5200	-0.675%	3,861,920	+4.391%
2026-01-30	76.2900	77.0750	75.6000	77.0400	+1.676%	6,338,651	+3.686%
2026-01-29	76.5400	76.9300	74.9651	75.7700	-1.006%	4,118,276	+5.424%
2026-01-28	77.8000	78.6000	76.2450	76.5400	-1.910%	3,977,712	+4.364%
2026-01-27	80.0700	80.5000	77.2200	78.0300	-2.899%	4,991,081	+2.371%
2026-01-26	80.2300	80.5000	79.5000	80.3600	+0.714%	2,492,931	-0.597%
2026-01-23	80.0900	81.4100	79.1600	79.7900	+0.694%	3,172,472	+0.113%
2026-01-22	78.4100	79.7200	78.4100	79.2400	+0.840%	2,584,295	+0.808%
2026-01-21	78.4700	79.8500	78.1850	78.5800	+0.705%	2,605,317	+1.654%
2026-01-20	79.7600	80.0200	77.6900	78.0300	-2.206%	3,730,297	+2.371%
2026-01-16	80.2000	81.2500	79.2900	79.7900	-1.299%	3,285,889	+0.113%
2026-01-15	80.1700	81.2250	79.0300	80.8400	+0.823%	3,619,819	-1.188%
2026-01-14	78.0000	80.7400	77.7700	80.1800	+3.445%	4,227,444	-0.374%
2026-01-13	78.1300	78.7500	76.9300	77.5100	-0.832%	3,533,459	+3.058%
2026-01-12	78.5400	78.8500	77.8300	78.1600	-1.163%	3,370,969	+2.201%
2026-01-09	78.7500	79.5350	77.5340	79.0800	+0.368%	2,882,849	+1.012%
2026-01-08	77.0800	79.6700	77.0800	78.7900	+1.560%	3,175,497	+1.383%
2026-01-07	79.3200	79.8800	77.0000	77.5800	-2.574%	3,830,737	+2.965%
2026-01-06	77.9600	79.7099	77.8300	79.6300	+1.634%	3,360,057	+0.314%
2026-01-05	79.2600	80.7300	78.1050	78.3500	-3.652%	6,076,314	+1.953%
2026-01-02	80.7500	81.9500	79.5900	81.3200	+0.706%	3,740,443	-1.771%
2025-12-31	80.4300	81.3000	80.1300	80.7500	+0.025%	2,902,679	-1.077%
2025-12-30	80.3100	81.1150	80.1400	80.7300	+0.323%	3,194,520	-1.053%
2025-12-29	80.1500	81.3200	79.9650	80.4700	+0.550%	5,412,333	-0.733%
2025-12-26	79.7400	80.2500	79.5500	80.0300	+0.100%	2,029,410	-0.187%
2025-12-24	78.8400	80.0400	78.8400	79.9500	+1.588%	1,271,076	-0.088%
2025-12-23	79.7400	79.9700	78.1100	78.7000	-1.180%	3,417,794	+1.499%
2025-12-22	80.9100	81.8800	79.5250	79.6400	-0.735%	4,104,568	+0.301%
2025-12-19	80.9000	81.2700	79.9500	80.2300	-1.751%	13,157,067	-0.436%
2025-12-18	82.6400	82.8200	81.1000	81.6600	-1.258%	4,879,641	-2.180%
2025-12-17	80.3400	83.2100	80.2500	82.7000	+2.555%	5,068,929	-3.410%
2025-12-16	80.4200	81.4300	79.7900	80.6400	+0.199%	5,994,554	-0.942%
2025-12-15	80.4600	81.1785	79.8100	80.4800	+0.287%	5,428,087	-0.746%
2025-12-12	80.5800	80.8900	79.6900	80.2500	+0.225%	5,126,674	-0.461%
2025-12-11	77.6100	80.5500	77.3500	80.0700	+3.423%	9,330,244	-0.237%
2025-12-10	73.7100	77.5450	73.7100	77.4200	+5.707%	9,950,710	+3.177%
2025-12-09	73.4800	73.7450	72.6600	73.2400	+0.123%	5,124,402	+9.066%
2025-12-08	73.8200	74.3200	72.9900	73.1500	-0.395%	5,848,310	+9.200%
2025-12-05	70.3100	74.6450	70.2900	73.4400	+4.660%	8,059,724	+8.769%
2025-12-04	70.9700	71.4500	69.8550	70.1700	-1.169%	5,546,739	+13.838%
2025-12-03	72.3400	73.0400	70.2900	71.0000	-2.028%	6,524,024	+12.507%
2025-12-02	72.0500	72.7500	71.0500	72.4700	+0.639%	6,023,719	+10.225%
2025-12-01	71.7100	73.3900	71.6200	72.0100	+0.545%	7,730,627	+10.929%
2025-11-28	71.0600	72.6900	70.8900	71.6200	+0.168%	9,216,804	+11.533%
2025-11-26	72.6000	73.6800	71.2100	71.5000	-1.853%	11,208,923	+11.720%
2025-11-25	75.5100	75.5700	72.6000	72.8500	-2.646%	7,564,067	+9.650%
2025-11-24	74.6300	75.5000	73.7000	74.8300	-0.053%	6,485,283	+6.749%
2025-11-21	72.1900	75.0150	71.8900	74.8700	+4.699%	3,434,515	+6.692%
2025-11-20	72.0000	72.1100	71.1500	71.5100	-0.681%	2,844,681	+11.705%
2025-11-19	73.7000	73.7000	71.8850	72.0000	-2.094%	2,535,692	+10.944%
2025-11-18	72.8200	73.6900	72.1100	73.5400	+0.698%	2,812,995	+8.621%
2025-11-17	72.0200	73.1200	72.0200	73.0300	+1.108%	3,384,388	+9.380%
2025-11-14	72.9000	72.9100	71.8800	72.2300	-1.136%	2,206,795	+10.591%
2025-11-13	73.9000	74.2800	72.9600	73.0600	-1.390%	2,128,858	+9.335%
2025-11-12	73.7200	74.5700	73.3200	74.0900	+0.244%	3,032,663	+7.815%
2025-11-11	73.2500	74.0348	72.3700	73.9100	+1.608%	2,344,510	+8.077%
2025-11-10	74.0800	74.0800	71.1100	72.7400	-2.073%	3,921,552	+9.816%
2025-11-07	73.1200	74.3300	72.8600	74.2800	+1.767%	3,037,948	+7.539%
2025-11-06	73.7500	75.5500	72.7700	72.9900	-0.559%	2,956,343	+9.440%
2025-11-05	73.5000	74.3650	72.9200	73.4000	-0.190%	2,419,293	+8.828%
2025-11-04	73.1900	73.8900	72.8200	73.5400	+0.698%	2,507,680	+8.621%
2025-11-03	74.6600	74.6600	72.5200	73.0300	-2.653%	3,438,415	+9.380%
2025-10-31	74.4900	75.2930	74.0800	75.0200	-0.040%	3,125,345	+6.478%
2025-10-30	74.5200	76.5900	73.8200	75.0500	-0.253%	3,958,660	+6.436%
2025-10-29	76.2500	76.4900	74.9500	75.2400	-2.184%	4,648,656	+6.167%
2025-10-28	78.9300	78.9300	76.8590	76.9200	-2.879%	3,347,132	+3.848%
2025-10-27	79.1000	79.8350	78.8200	79.2000	+0.253%	3,041,501	+0.859%
2025-10-24	81.0800	81.0800	78.5000	79.0000	-1.656%	3,301,218	+1.114%
2025-10-23	81.5100	81.8800	80.3300	80.3300	-1.108%	3,300,684	-0.560%
2025-10-22	78.4900	82.5000	78.4800	81.2300	+3.202%	7,381,693	-1.662%
2025-10-21	78.2400	79.6780	77.9400	78.7100	+0.665%	4,062,444	+1.486%
2025-10-20	77.8600	78.4600	77.4800	78.1900	+0.864%	3,123,713	+2.161%
2025-10-17	77.2800	78.2750	76.6450	77.5200	+0.402%	2,986,395	+3.044%
2025-10-16	79.3100	79.3200	76.9650	77.2100	-2.648%	2,481,883	+3.458%
2025-10-15	78.6300	79.9300	78.3200	79.3100	+0.968%	4,007,186	+0.719%
2025-10-14	75.7600	78.6100	75.7000	78.5500	+2.666%	3,958,445	+1.693%
2025-10-13	76.9800	77.4800	76.1697	76.5100	+0.013%	3,414,055	+4.405%
2025-10-10	77.9200	78.7000	76.3300	76.5000	-1.418%	3,332,847	+4.418%
2025-10-09	79.9800	80.0100	77.6000	77.6000	-2.549%	5,588,534	+2.938%
2025-10-08	79.9000	80.6400	79.2730	79.6300	-0.163%	5,064,968	+0.314%
2025-10-07	78.6800	80.3750	78.5400	79.7600	+1.605%	4,009,134	+0.150%
2025-10-06	78.0800	79.5300	77.8550	78.5000	+1.147%	5,640,428	+1.758%
2025-10-03	76.7400	78.4900	76.5701	77.6100	+0.989%	3,210,307	+2.925%
2025-10-02	76.7800	77.5300	75.8100	76.8500	-0.775%	4,480,668	+3.943%
2025-10-01	80.9700	81.6900	77.3300	77.4500	-5.004%	6,287,880	+3.138%
2025-09-30	79.1500	82.9550	79.0600	81.5300	+3.033%	11,008,792	-2.024%
2025-09-29	77.3300	79.1700	76.7950	79.1300	+2.700%	2,538,742	+0.948%
2025-09-26	75.8200	77.1900	75.7100	77.0500	+1.542%	2,556,947	+3.673%
2025-09-25	76.8000	76.8500	75.3700	75.8800	-1.544%	2,612,967	+5.271%
2025-09-24	76.0200	77.2600	76.0000	77.0700	+1.036%	2,265,689	+3.646%
2025-09-23	76.0600	77.6400	75.5500	76.2800	+2.348%	3,391,024	+4.719%
2025-09-22	74.9000	75.4300	74.4750	74.5300	-0.640%	2,450,728	+7.178%
2025-09-19	75.8900	76.2500	74.0650	75.0100	-1.355%	8,425,694	+6.492%
2025-09-18	76.7000	77.2100	75.8250	76.0400	-0.731%	2,408,897	+5.050%
2025-09-17	76.7500	78.4525	76.3000	76.6000	-0.390%	2,893,055	+4.282%
2025-09-16	76.8100	77.5600	75.9900	76.9000	+0.065%	2,342,921	+3.875%
2025-09-15	77.5000	77.6600	76.6400	76.8500	-0.453%	2,132,593	+3.943%
2025-09-12	77.5700	77.9500	75.6500	77.2000	-0.822%	3,292,519	+3.472%
2025-09-11	76.1000	77.8650	75.8201	77.8400	+2.421%	2,372,444	+2.621%
2025-09-10	77.5000	77.5000	75.3100	76.0000	-2.226%	2,964,572	+5.105%
2025-09-09	78.6400	78.9100	77.4400	77.7300	-1.533%	2,789,647	+2.766%
2025-09-08	79.1900	79.3800	77.6550	78.9400	-0.617%	4,271,961	+1.191%
2025-09-05	78.5200	80.2200	78.5200	79.4300	+1.133%	2,729,854	+0.567%
2025-09-04	77.6000	78.5600	76.5900	78.5400	+1.303%	2,828,418	+1.706%
2025-09-03	76.9400	77.7450	76.4100	77.5300	+0.780%	2,740,407	+3.031%
2025-09-02	77.0700	78.2000	76.6397	76.9300	-1.787%	4,341,931	+3.835%
2025-08-29	77.7400	78.5500	77.5000	78.3300	+0.772%	1,767,334	+1.979%
2025-08-28	78.6900	78.7847	77.0250	77.7300	-0.930%	2,047,132	+2.766%
2025-08-27	77.5000	78.7500	77.0950	78.4600	+0.706%	3,655,914	+1.810%
2025-08-26	79.3100	79.5900	77.8700	77.9100	-1.567%	5,118,573	+2.529%
2025-08-25	79.4200	79.6200	78.8400	79.1500	-0.665%	4,316,813	+0.922%
2025-08-22	78.0100	80.0400	77.7150	79.6800	+2.839%	4,736,876	+0.251%
2025-08-21	77.4200	77.9700	77.1700	77.4800	-0.296%	3,049,393	+3.098%
2025-08-20	77.5500	78.2800	77.0800	77.7100	+0.051%	3,242,451	+2.792%
2025-08-19	76.8000	77.9550	76.5350	77.6700	+1.983%	2,595,432	+2.845%
2025-08-18	76.6400	76.7200	75.9400	76.1600	-0.197%	1,754,347	+4.884%
2025-08-15	75.9400	76.7250	75.4500	76.3100	+1.193%	3,126,042	+4.678%
2025-08-14	75.6300	75.7600	74.5600	75.4100	-1.386%	2,246,813	+5.928%
2025-08-13	73.6300	76.6200	73.5000	76.4700	+3.787%	3,429,613	+4.459%
2025-08-12	73.2200	74.3700	72.5450	73.6800	+1.015%	4,110,717	+8.415%
2025-08-11	73.5000	74.0750	72.1300	72.9400	0.000%	4,608,359	+9.515%
2025-08-08	72.2800	73.1200	71.8000	72.9400	+0.358%	5,059,662	+9.515%
2025-08-07	73.0900	73.8250	72.1200	72.6800	-0.370%	3,562,927	+9.906%
2025-08-06	72.8000	73.8850	72.2000	72.9500	+0.468%	3,299,204	+9.500%
2025-08-05	72.3000	72.9650	71.8300	72.6100	+0.777%	3,863,050	+10.012%
2025-08-04	71.1900	72.3100	70.6100	72.0500	+1.322%	3,072,100	+10.867%
2025-08-01	71.9400	72.0000	70.6500	71.1100	-1.305%	2,435,326	+12.333%
2025-07-31	72.5200	73.3700	71.7300	72.0500	-0.826%	5,288,896	+10.867%
2025-07-30	74.3000	74.7500	72.3000	72.6500	-2.247%	3,777,414	+9.952%
2025-07-29	74.8800	75.1150	74.0700	74.3200	-0.415%	1,977,980	+7.481%
2025-07-28	76.2300	76.2458	74.6050	74.6300	-2.419%	2,648,190	+7.035%
2025-07-25	76.8600	77.2800	75.5900	76.4800	-0.753%	2,112,530	+4.446%
2025-07-24	77.5000	79.2999	76.7800	77.0600	-1.053%	4,014,742	+3.659%
2025-07-23	75.3300	77.9800	74.7950	77.8800	+3.550%	4,808,696	+2.568%
2025-07-22	71.5700	75.5800	71.4600	75.2100	+6.817%	5,436,629	+6.209%
2025-07-21	71.3800	71.4400	70.3800	70.4100	-0.915%	4,199,331	+13.450%
2025-07-18	71.3700	71.8100	70.7600	71.0600	+0.282%	4,789,222	+12.412%
2025-07-17	72.9200	73.1100	70.7800	70.8600	-4.308%	6,957,372	+12.729%
2025-07-16	71.9600	74.0600	71.6800	74.0500	+4.620%	8,622,566	+7.873%
2025-07-15	73.3800	74.3299	70.7800	70.7800	-2.574%	7,596,409	+12.857%
2025-07-14	72.7800	72.9500	72.2000	72.6500	-0.137%	4,001,470	+9.952%
2025-07-11	73.0000	73.4400	72.6600	72.7500	-0.926%	3,599,337	+9.801%
2025-07-10	72.9700	73.9950	72.7600	73.4300	+1.283%	4,393,234	+8.784%
2025-07-09	72.5800	73.7800	71.6300	72.5000	-2.893%	6,501,916	+10.179%
2025-07-08	73.6400	74.9900	73.3500	74.6600	+1.111%	4,835,102	+6.992%
2025-07-07	74.4100	74.4250	73.4700	73.8400	-1.165%	3,895,545	+8.180%
2025-07-03	75.1200	75.3600	74.5700	74.7100	-0.413%	2,279,954	+6.920%
2025-07-02	74.2500	75.2850	72.8100	75.0200	+1.612%	6,545,333	+6.478%
2025-07-01	71.4700	74.5400	71.4700	73.8300	+2.627%	3,289,993	+8.195%
2025-06-30	71.6000	72.3300	71.1900	71.9400	+0.813%	3,081,434	+11.037%
2025-06-27	71.7200	72.4450	70.8801	71.3600	+0.197%	4,425,779	+11.939%
2025-06-26	70.8400	71.5800	70.6700	71.2200	+0.750%	5,989,159	+12.160%
2025-06-25	71.0300	71.7200	70.2300	70.6900	-2.470%	5,299,629	+13.000%
2025-06-24	71.6700	72.5700	71.0550	72.4800	+1.088%	4,701,799	+10.210%
2025-06-23	70.7600	72.8700	69.8300	71.7000	+2.020%	10,537,365	+11.409%
2025-06-20	69.7100	70.8000	69.4600	70.2800	+1.239%	8,876,319	+13.660%
2025-06-18	69.2000	70.0800	68.8900	69.4200	+0.289%	3,439,086	+15.068%
2025-06-17	70.0300	70.6400	68.3700	69.2200	-2.038%	5,617,623	+15.400%
2025-06-16	70.1800	70.7050	69.6500	70.6600	+1.698%	5,504,461	+13.048%
2025-06-13	70.5000	70.9800	69.3200	69.4800	-2.402%	3,958,713	+14.968%
2025-06-12	73.1300	73.3600	70.5750	71.1900	-2.879%	10,728,740	+12.207%
2025-06-11	73.5100	74.0850	72.9500	73.3000	+0.123%	3,784,660	+8.977%
2025-06-10	71.4400	73.2400	71.0500	73.2100	+2.320%	4,110,148	+9.111%
2025-06-09	71.6200	71.9900	70.9400	71.5500	+0.168%	3,132,662	+11.642%
2025-06-06	71.1400	71.7200	70.7600	71.4300	+1.723%	2,310,471	+11.830%
2025-06-05	71.4100	71.4800	69.9500	70.2200	-1.390%	2,421,653	+13.757%
2025-06-04	71.2500	72.1350	71.0700	71.2100	-0.350%	2,666,536	+12.175%
2025-06-03	70.5600	72.0100	69.6900	71.4600	+1.376%	3,247,892	+11.783%
2025-06-02	71.4700	71.8300	69.9600	70.4900	-4.017%	6,180,254	+13.321%
2025-05-30	73.4900	73.9000	72.2000	73.4400	-0.904%	6,605,703	+8.769%
2025-05-29	74.1000	74.3900	72.9500	74.1100	+0.068%	3,021,147	+7.786%
2025-05-28	74.4100	74.7800	73.8600	74.0600	-0.256%	3,366,989	+7.858%
2025-05-27	74.1500	74.4350	73.4600	74.2500	+1.532%	1,932,026	+7.582%
2025-05-23	72.2600	73.3000	71.9800	73.1300	0.000%	2,302,046	+9.230%
2025-05-22	73.4200	73.7079	72.6100	73.1300	-0.544%	2,553,335	+9.230%
2025-05-21	75.5200	75.5600	73.5000	73.5300	-3.364%	2,352,190	+8.636%
2025-05-20	76.8100	77.4300	75.9600	76.0900	-1.130%	1,756,893	+4.981%
2025-05-19	75.9100	76.9900	75.5100	76.9600	-0.013%	1,808,873	+3.794%
2025-05-16	76.4800	77.0650	75.6300	76.9700	+0.891%	1,888,999	+3.781%
2025-05-15	75.8300	76.4300	75.0500	76.2900	+0.355%	2,015,229	+4.706%
2025-05-14	77.1800	77.2900	75.4200	76.0200	-1.821%	2,819,692	+5.078%
2025-05-13	77.6000	77.9800	77.2500	77.4300	-0.219%	1,646,902	+3.164%
2025-05-12	78.0000	79.0800	77.1400	77.6000	+2.172%	2,121,901	+2.938%
2025-05-09	77.0000	77.0000	75.7700	75.9500	-0.667%	1,733,794	+5.174%
2025-05-08	76.2100	77.5150	75.7101	76.4600	+0.764%	1,619,090	+4.473%
2025-05-07	76.0000	76.5600	75.1800	75.8800	-0.118%	2,757,320	+5.271%
2025-05-06	76.2500	76.8500	75.5950	75.9700	-1.414%	1,737,526	+5.147%
2025-05-05	76.2800	77.4500	76.0500	77.0600	-0.013%	1,329,982	+3.659%
2025-05-02	76.6300	77.3450	76.5000	77.0700	+1.743%	2,636,994	+3.646%
2025-05-01	76.2000	76.6300	75.2800	75.7500	-0.538%	3,328,700	+5.452%
2025-04-30	75.3500	76.3800	74.0850	76.1600	+0.395%	2,872,597	+4.884%
2025-04-29	75.0400	76.4500	74.8500	75.8600	+0.543%	2,490,860	+5.299%
2025-04-28	74.9300	75.8900	74.7600	75.4500	+0.707%	1,881,613	+5.871%
2025-04-25	75.1700	75.3400	74.2750	74.9200	-1.899%	2,748,397	+6.620%
2025-04-24	73.9100	76.6750	73.0800	76.3700	+4.259%	3,279,147	+4.596%
2025-04-23	74.4600	75.4400	73.1050	73.2500	-0.027%	3,948,985	+9.051%
2025-04-22	72.8700	73.4170	72.3400	73.2700	+1.637%	2,664,417	+9.021%
2025-04-21	72.7200	72.8300	71.3600	72.0900	-1.570%	2,508,906	+10.806%
2025-04-17	72.4000	73.3000	71.7600	73.2400	+2.807%	3,692,209	+9.066%
2025-04-16	75.1600	77.1000	70.6250	71.2400	-7.276%	6,648,384	+12.128%
2025-04-15	77.6800	77.9150	76.7200	76.8300	+0.379%	3,296,290	+3.970%
2025-04-14	76.9100	77.5000	75.8250	76.5400	+1.243%	2,954,285	+4.364%
2025-04-11	73.9600	75.8700	73.3300	75.6000	+2.190%	3,018,198	+5.661%
2025-04-10	75.3100	75.8550	71.7700	73.9800	-3.319%	3,027,386	+7.975%
2025-04-09	69.1300	76.9200	69.1300	76.5200	+8.740%	4,340,087	+4.391%
2025-04-08	73.6700	74.0000	69.5800	70.3700	-1.649%	4,206,362	+13.514%
2025-04-07	70.3700	74.8700	69.8419	71.5500	-1.433%	3,892,494	+11.642%
2025-04-04	73.4500	75.3600	72.5400	72.5900	-3.701%	3,701,821	+10.043%
2025-04-03	78.1900	78.6500	75.2400	75.3800	-5.087%	3,260,014	+5.970%
2025-04-02	79.5000	80.2200	78.9200	79.4200	-0.439%	2,760,098	+0.579%
2025-04-01	82.9800	82.9800	79.1000	79.7700	-3.787%	5,537,634	+0.138%
2025-03-31	80.8700	82.9600	80.8150	82.9100	+3.328%	8,640,928	-3.655%
2025-03-28	81.4400	81.4400	79.8000	80.2400	-0.484%	2,136,857	-0.449%
2025-03-27	81.1200	81.1800	80.1700	80.6300	-0.629%	2,646,865	-0.930%
2025-03-26	79.9000	81.6700	79.8700	81.1400	+0.933%	2,707,208	-1.553%
2025-03-25	80.0000	80.9700	79.8400	80.3900	+1.209%	2,811,250	-0.634%
2025-03-24	80.7400	81.0600	79.3600	79.4300	-2.107%	3,664,385	+0.567%
2025-03-21	80.4500	81.7900	79.6900	81.1400	+0.558%	11,020,834	-1.553%
2025-03-20	81.4200	81.8700	80.5900	80.6900	-0.982%	3,117,601	-1.004%
2025-03-19	81.4800	82.3603	80.9700	81.4900	+0.049%	2,687,806	-1.976%
2025-03-18	79.8700	81.6700	79.2000	81.4500	+1.432%	3,662,968	-1.928%
2025-03-17	80.5700	81.2500	79.7650	80.3000	-0.656%	3,307,850	-0.523%
2025-03-14	79.8500	81.1300	79.2550	80.8300	+1.699%	5,097,992	-1.175%
2025-03-13	79.6900	81.2800	78.6900	79.4800	-0.662%	3,233,502	+0.503%
2025-03-12	83.0200	83.0200	79.3200	80.0100	-3.030%	4,477,388	-0.162%
2025-03-11	84.5800	85.2250	82.1700	82.5100	-3.508%	5,314,794	-3.187%
2025-03-10	84.7700	89.2682	84.4900	85.5100	+0.600%	7,520,224	-6.584%
2025-03-07	82.3400	85.2400	82.3100	85.0000	+2.881%	7,297,628	-6.024%
2025-03-06	82.4700	83.1200	81.4000	82.6200	+0.499%	4,579,181	-3.316%
2025-03-05	80.9600	82.3500	80.5600	82.2100	+1.707%	5,133,807	-2.834%
2025-03-04	80.3000	81.9960	79.5700	80.8300	+0.149%	3,641,510	-1.175%
2025-03-03	83.0000	83.3400	80.0800	80.7100	-2.477%	3,547,663	-1.028%
2025-02-28	82.0500	82.8700	81.4750	82.7600	+1.223%	4,206,304	-3.480%
2025-02-27	82.1400	82.6600	81.0200	81.7600	-2.388%	3,264,915	-2.299%
2025-02-26	83.6400	84.3200	83.3800	83.7600	-0.131%	3,390,166	-4.632%
2025-02-25	83.9600	84.7100	83.4300	83.8700	+0.167%	2,878,366	-4.757%
2025-02-24	82.7500	84.7700	82.5500	83.7300	+1.738%	3,978,074	-4.598%
2025-02-21	83.3500	83.5300	81.8500	82.3000	-1.555%	2,145,599	-2.940%
2025-02-20	83.6200	84.1700	82.6600	83.6000	-0.096%	2,492,240	-4.450%
2025-02-19	83.3200	84.5650	82.9700	83.6800	+0.228%	2,661,205	-4.541%
2025-02-18	82.3400	83.5100	81.6100	83.4900	+1.606%	2,527,080	-4.324%
2025-02-14	81.7900	82.7250	81.6150	82.1700	+0.281%	2,993,620	-2.787%
2025-02-13	81.3500	81.9800	80.4600	81.9400	+0.874%	3,305,815	-2.514%
2025-02-12	81.5900	82.0900	80.3100	81.2300	-1.432%	2,731,994	-1.662%
2025-02-11	82.1000	82.5600	81.5100	82.4100	-0.206%	1,938,639	-3.070%
2025-02-10	84.1700	84.1700	82.0300	82.5800	-1.456%	2,313,421	-3.270%
2025-02-07	84.4400	84.8300	83.6300	83.8000	-0.511%	1,474,685	-4.678%
2025-02-06	85.5000	85.9800	83.5100	84.2300	-0.824%	3,078,815	-5.164%
2025-02-05	87.1300	88.1700	82.8500	84.9300	-2.267%	6,262,016	-5.946%
2025-02-04	87.5500	88.5200	86.8100	86.9000	-0.980%	2,634,386	-8.078%
2025-02-03	85.9100	88.4300	85.5600	87.7600	+1.118%	2,850,799	-8.979%
2025-01-31	86.2100	87.6600	86.2100	86.7900	+0.312%	3,361,018	-7.962%
2025-01-30	87.2100	87.3000	86.0100	86.5200	-0.334%	1,586,674	-7.675%
2025-01-29	86.8100	87.9250	86.5350	86.8100	-0.459%	1,727,835	-7.983%
2025-01-28	88.2700	88.6250	87.0800	87.2100	-1.279%	1,601,954	-8.405%
2025-01-27	86.4300	89.3500	86.4300	88.3400	+2.056%	1,694,050	-9.577%
2025-01-24	86.4200	87.2100	86.0000	86.5600	+0.476%	2,016,280	-7.717%
2025-01-23	85.8100	86.5150	85.6100	86.1500	+0.023%	1,392,577	-7.278%
2025-01-22	86.4900	86.4900	85.3950	86.1300	-0.531%	1,774,905	-7.256%
2025-01-21	86.1800	86.7450	85.5300	86.5900	+1.417%	2,035,532	-7.749%
2025-01-17	85.9600	86.4300	85.1100	85.3800	-0.536%	2,465,517	-6.442%
2025-01-16	85.7200	86.3400	85.2500	85.8400	+0.398%	1,848,285	-6.943%
2025-01-15	86.0300	86.3300	84.4500	85.5000	+0.873%	2,098,290	-6.573%
2025-01-14	83.7300	85.2900	83.4600	84.7600	+1.924%	3,612,737	-5.757%
2025-01-13	81.8500	83.3400	81.4200	83.1600	+1.328%	2,260,918	-3.944%

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

OMC
Omnicom Group Inc.
stock NYSE