Omnicom Group Inc. (OMC)
NYSE: OMC
· Real-Time Price · USD
79.46
0.92 (1.17%)
At close: Sep 05, 2025, 3:59 PM
79.43
-0.04%
After-hours: Sep 05, 2025, 06:04 PM EDT
OMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 77.60 | 78.56 | 76.59 | 78.54 | 78.54 | 1.30% | 2,828,418 |
| Sep 3, 2025 | 76.94 | 77.75 | 76.41 | 77.53 | 77.53 | 0.78% | 2,740,407 |
| Sep 2, 2025 | 77.07 | 78.20 | 76.64 | 76.93 | 76.93 | -1.79% | 4,341,931 |
| Aug 29, 2025 | 77.74 | 78.55 | 77.50 | 78.33 | 77.63 | 0.77% | 1,767,334 |
| Aug 28, 2025 | 78.69 | 78.78 | 77.03 | 77.73 | 77.04 | -0.93% | 2,047,132 |
| Aug 27, 2025 | 77.50 | 78.75 | 77.10 | 78.46 | 77.76 | 0.71% | 3,655,914 |
| Aug 26, 2025 | 79.31 | 79.59 | 77.87 | 77.91 | 77.21 | -1.57% | 5,118,600 |
| Aug 25, 2025 | 79.42 | 79.62 | 78.84 | 79.15 | 78.44 | -0.67% | 4,316,813 |
| Aug 22, 2025 | 78.01 | 80.04 | 77.72 | 79.68 | 78.97 | 2.84% | 4,736,900 |
| Aug 21, 2025 | 77.42 | 77.97 | 77.17 | 77.48 | 76.79 | -0.30% | 3,049,400 |
| Aug 20, 2025 | 77.55 | 78.28 | 77.08 | 77.71 | 77.02 | 0.05% | 3,242,451 |
| Aug 19, 2025 | 76.80 | 77.96 | 76.54 | 77.67 | 76.98 | 1.98% | 2,595,432 |
| Aug 18, 2025 | 76.64 | 76.72 | 75.94 | 76.16 | 75.48 | -0.20% | 1,754,347 |
| Aug 15, 2025 | 75.94 | 76.72 | 75.45 | 76.31 | 75.63 | 1.19% | 3,126,042 |
| Aug 14, 2025 | 75.63 | 75.76 | 74.56 | 75.41 | 74.74 | -1.39% | 2,246,813 |
| Aug 13, 2025 | 73.63 | 76.62 | 73.50 | 76.47 | 75.79 | 3.79% | 3,429,613 |
| Aug 12, 2025 | 73.22 | 74.37 | 72.55 | 73.68 | 73.02 | 1.01% | 4,110,717 |
| Aug 11, 2025 | 73.50 | 74.08 | 72.13 | 72.94 | 72.29 | 0.00% | 4,608,400 |
| Aug 8, 2025 | 72.28 | 73.12 | 71.80 | 72.94 | 72.29 | 0.36% | 5,059,700 |
| Aug 7, 2025 | 73.09 | 73.83 | 72.12 | 72.68 | 72.03 | -0.37% | 3,562,927 |