Omnicom Group Inc. (OMC)
NYSE: OMC
· Real-Time Price · USD
75.42
-1.05 (-1.37%)
At close: Aug 14, 2025, 3:59 PM
75.41
-0.01%
Pre-market: Aug 15, 2025, 08:45 AM EDT
OMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.63 | 75.76 | 74.56 | 75.41 | 75.41 | -1.39% | 2,245,910 |
| Aug 13, 2025 | 73.63 | 76.62 | 73.50 | 76.47 | 76.47 | 3.79% | 3,429,613 |
| Aug 12, 2025 | 73.22 | 74.37 | 72.55 | 73.68 | 73.68 | 1.01% | 4,110,717 |
| Aug 11, 2025 | 73.50 | 74.08 | 72.13 | 72.94 | 72.94 | 0.00% | 4,608,400 |
| Aug 8, 2025 | 72.28 | 73.12 | 71.80 | 72.94 | 72.94 | 0.36% | 5,059,700 |
| Aug 7, 2025 | 73.09 | 73.83 | 72.12 | 72.68 | 72.68 | -0.37% | 3,562,927 |
| Aug 6, 2025 | 72.80 | 73.89 | 72.20 | 72.95 | 72.95 | 0.47% | 3,299,204 |
| Aug 5, 2025 | 72.30 | 72.97 | 71.83 | 72.61 | 72.61 | 0.78% | 3,863,050 |
| Aug 4, 2025 | 71.19 | 72.31 | 70.61 | 72.05 | 72.05 | 1.32% | 3,072,100 |
| Aug 1, 2025 | 71.94 | 72.00 | 70.65 | 71.11 | 71.11 | -1.30% | 2,435,326 |
| Jul 31, 2025 | 72.52 | 73.37 | 71.73 | 72.05 | 72.05 | -0.83% | 5,288,896 |
| Jul 30, 2025 | 74.30 | 74.75 | 72.30 | 72.65 | 72.65 | -2.25% | 3,777,414 |
| Jul 29, 2025 | 74.88 | 75.11 | 74.07 | 74.32 | 74.32 | -0.42% | 1,978,000 |
| Jul 28, 2025 | 76.23 | 76.25 | 74.61 | 74.63 | 74.63 | -2.42% | 2,648,200 |
| Jul 25, 2025 | 76.86 | 77.28 | 75.59 | 76.48 | 76.48 | -0.75% | 2,112,530 |
| Jul 24, 2025 | 77.50 | 79.30 | 76.78 | 77.06 | 77.06 | -1.05% | 4,014,742 |
| Jul 23, 2025 | 75.33 | 77.98 | 74.80 | 77.88 | 77.88 | 3.55% | 4,808,696 |
| Jul 22, 2025 | 71.57 | 75.58 | 71.46 | 75.21 | 75.21 | 6.82% | 5,436,629 |
| Jul 21, 2025 | 71.38 | 71.44 | 70.38 | 70.41 | 70.41 | -0.91% | 4,199,331 |
| Jul 18, 2025 | 71.37 | 71.81 | 70.76 | 71.06 | 71.06 | 0.28% | 4,789,222 |