Omnicom Group Inc. (OMC)
80.22
-0.41 (-0.51%)
At close: Mar 28, 2025, 3:59 PM
79.99
-0.29%
After-hours: Mar 28, 2025, 06:36 PM EDT
OMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 81.44 | 81.44 | 79.80 | 80.24 | -0.39 | -0.48% | 2,136,262 |
| Mar 27, 2025 | 81.12 | 81.18 | 80.17 | 80.63 | -0.51 | -0.63% | 2,646,900 |
| Mar 26, 2025 | 79.90 | 81.67 | 79.87 | 81.14 | 0.75 | 0.93% | 2,743,023 |
| Mar 25, 2025 | 80.00 | 80.97 | 79.84 | 80.39 | 0.96 | 1.21% | 2,869,430 |
| Mar 24, 2025 | 80.74 | 81.06 | 79.36 | 79.43 | -1.71 | -2.11% | 3,727,458 |
| Mar 21, 2025 | 80.45 | 81.79 | 79.69 | 81.14 | 0.45 | 0.56% | 11,642,500 |
| Mar 20, 2025 | 81.42 | 81.87 | 80.59 | 80.69 | -0.80 | -0.98% | 3,244,000 |
| Mar 19, 2025 | 81.48 | 82.36 | 80.97 | 81.49 | 0.04 | 0.05% | 2,731,400 |
| Mar 18, 2025 | 79.87 | 81.67 | 79.20 | 81.45 | 1.15 | 1.43% | 3,726,700 |
| Mar 17, 2025 | 80.57 | 81.25 | 79.77 | 80.30 | -0.53 | -0.66% | 3,415,340 |
| Mar 14, 2025 | 79.85 | 81.13 | 79.26 | 80.83 | 1.35 | 1.70% | 5,155,900 |
| Mar 13, 2025 | 79.69 | 81.28 | 78.69 | 79.48 | -0.53 | -0.66% | 3,330,133 |
| Mar 12, 2025 | 83.02 | 83.02 | 79.32 | 80.01 | -2.50 | -3.03% | 4,568,200 |
| Mar 11, 2025 | 84.58 | 85.23 | 82.17 | 82.51 | -3.00 | -3.51% | 5,423,905 |
| Mar 10, 2025 | 84.77 | 89.27 | 84.49 | 85.51 | 0.51 | 0.60% | 7,667,305 |
| Mar 7, 2025 | 82.34 | 85.24 | 82.31 | 85.00 | 2.38 | 2.88% | 7,341,241 |
| Mar 6, 2025 | 82.47 | 83.12 | 81.40 | 82.62 | 0.41 | 0.50% | 4,693,300 |
| Mar 5, 2025 | 80.96 | 82.35 | 80.56 | 82.21 | 1.38 | 1.71% | 5,254,538 |
| Mar 4, 2025 | 80.30 | 82.00 | 79.57 | 80.83 | 0.12 | 0.15% | 3,717,233 |
| Mar 3, 2025 | 83.00 | 83.34 | 80.08 | 80.71 | -2.05 | -2.48% | 3,617,917 |
| Feb 28, 2025 | 82.05 | 82.87 | 81.47 | 82.76 | 1.00 | 1.22% | 4,299,842 |
| Feb 27, 2025 | 82.14 | 82.66 | 81.02 | 81.76 | -2.00 | -2.39% | 3,291,304 |
| Feb 26, 2025 | 83.64 | 84.32 | 83.38 | 83.76 | -0.11 | -0.13% | 3,430,273 |
| Feb 25, 2025 | 83.96 | 84.71 | 83.43 | 83.87 | 0.14 | 0.17% | 3,036,100 |
| Feb 24, 2025 | 82.75 | 84.77 | 82.55 | 83.73 | 1.43 | 1.74% | 4,521,600 |
| Feb 21, 2025 | 83.35 | 83.53 | 81.85 | 82.30 | -1.30 | -1.56% | 2,198,600 |
| Feb 20, 2025 | 83.62 | 84.17 | 82.66 | 83.60 | -0.08 | -0.10% | 2,692,800 |
| Feb 19, 2025 | 83.32 | 84.57 | 82.97 | 83.68 | 0.19 | 0.23% | 2,690,120 |
| Feb 18, 2025 | 82.34 | 83.51 | 81.61 | 83.49 | 1.32 | 1.61% | 3,088,608 |
| Feb 14, 2025 | 81.79 | 82.73 | 81.61 | 82.17 | 0.23 | 0.28% | 3,063,982 |
| Feb 13, 2025 | 81.35 | 81.98 | 80.46 | 81.94 | 0.71 | 0.87% | 3,358,200 |
| Feb 12, 2025 | 81.59 | 82.09 | 80.31 | 81.23 | -1.18 | -1.43% | 2,826,979 |
| Feb 11, 2025 | 82.10 | 82.56 | 81.51 | 82.41 | -0.17 | -0.21% | 1,963,228 |
| Feb 10, 2025 | 84.17 | 84.17 | 82.03 | 82.58 | -1.22 | -1.46% | 2,406,915 |
| Feb 7, 2025 | 84.44 | 84.83 | 83.63 | 83.80 | -0.43 | -0.51% | 1,542,500 |
| Feb 6, 2025 | 85.50 | 85.98 | 83.51 | 84.23 | -0.70 | -0.82% | 3,158,900 |
| Feb 5, 2025 | 87.13 | 88.17 | 82.85 | 84.93 | -1.97 | -2.27% | 6,505,682 |
| Feb 4, 2025 | 87.55 | 88.52 | 86.81 | 86.90 | -0.86 | -0.98% | 2,675,592 |
| Feb 3, 2025 | 85.91 | 88.43 | 85.56 | 87.76 | 0.97 | 1.12% | 2,937,423 |
| Jan 31, 2025 | 86.21 | 87.66 | 86.21 | 86.79 | 0.27 | 0.31% | 4,052,300 |
| Jan 30, 2025 | 87.21 | 87.30 | 86.01 | 86.52 | -0.29 | -0.33% | 1,608,900 |
| Jan 29, 2025 | 86.81 | 87.93 | 86.54 | 86.81 | -0.40 | -0.46% | 1,759,849 |
| Jan 28, 2025 | 88.27 | 88.63 | 87.08 | 87.21 | -1.13 | -1.28% | 1,633,200 |
| Jan 27, 2025 | 86.43 | 89.35 | 86.43 | 88.34 | 1.78 | 2.06% | 1,764,200 |
| Jan 24, 2025 | 86.42 | 87.21 | 86.00 | 86.56 | 0.41 | 0.48% | 2,110,163 |
| Jan 23, 2025 | 85.81 | 86.52 | 85.61 | 86.15 | 0.02 | 0.02% | 1,468,843 |
| Jan 22, 2025 | 86.49 | 86.49 | 85.40 | 86.13 | -0.46 | -0.53% | 1,971,800 |
| Jan 21, 2025 | 86.18 | 86.75 | 85.53 | 86.59 | 1.21 | 1.42% | 2,086,628 |
| Jan 17, 2025 | 85.96 | 86.43 | 85.11 | 85.38 | -0.46 | -0.54% | 2,642,246 |
| Jan 16, 2025 | 85.72 | 86.34 | 85.25 | 85.84 | 0.34 | 0.40% | 1,880,800 |