Omnicom Group Inc. (OMC)
NYSE: OMC
· Real-Time Price · USD
76.92
1.04 (1.37%)
At close: Sep 26, 2025, 1:11 PM
OMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 76.80 | 76.85 | 75.37 | 75.88 | 75.88 | -1.54% | 2,612,861 |
| Sep 24, 2025 | 76.02 | 77.26 | 76.00 | 77.07 | 77.07 | 1.04% | 2,265,700 |
| Sep 23, 2025 | 76.06 | 77.64 | 75.55 | 76.28 | 76.28 | 2.35% | 3,391,024 |
| Sep 22, 2025 | 74.90 | 75.43 | 74.47 | 74.53 | 74.53 | -0.64% | 2,450,728 |
| Sep 19, 2025 | 75.89 | 76.25 | 74.07 | 75.01 | 75.01 | -1.35% | 8,425,700 |
| Sep 18, 2025 | 76.70 | 77.21 | 75.83 | 76.04 | 76.04 | -0.73% | 2,408,900 |
| Sep 17, 2025 | 76.75 | 78.45 | 76.30 | 76.60 | 76.60 | -0.39% | 2,893,055 |
| Sep 16, 2025 | 76.81 | 77.56 | 75.99 | 76.90 | 76.90 | 0.07% | 2,342,921 |
| Sep 15, 2025 | 77.50 | 77.66 | 76.64 | 76.85 | 76.85 | -0.45% | 2,132,600 |
| Sep 12, 2025 | 77.57 | 77.95 | 75.65 | 77.20 | 77.20 | -0.82% | 3,292,519 |
| Sep 11, 2025 | 76.10 | 77.86 | 75.82 | 77.84 | 77.84 | 2.42% | 2,372,444 |
| Sep 10, 2025 | 77.50 | 77.50 | 75.31 | 76.00 | 76.00 | -2.23% | 2,964,572 |
| Sep 9, 2025 | 78.64 | 78.91 | 77.44 | 77.73 | 77.73 | -1.53% | 2,789,647 |
| Sep 8, 2025 | 79.19 | 79.38 | 77.66 | 78.94 | 78.94 | -0.62% | 4,272,000 |
| Sep 5, 2025 | 78.52 | 80.22 | 78.52 | 79.43 | 79.43 | 1.13% | 2,729,900 |
| 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 |