Omnicom Group Inc (OMC)
NYSE:OMC
Want to see OMC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
73.61
74.87
71.52
73.09
73.09
-0.46%
10,033,040
2.35
Jun 25, 2026
73.25
75.20
72.82
73.43
73.43
-0.31%
2,797,514
0.65
Jun 24, 2026
72.99
74.27
72.99
73.66
73.66
+0.96%
2,912,534
0.67
Jun 23, 2026
73.57
73.63
71.82
72.96
72.96
+0.57%
3,992,299
0.92
Jun 22, 2026
70.30
72.74
70.29
72.55
72.55
+1.68%
5,405,341
1.26
Jun 18, 2026
75.48
75.60
70.84
71.35
71.35
-6.50%
24,381,369
6.11
Jun 17, 2026
77.21
78.10
75.71
76.31
76.31
-1.37%
3,853,819
0.94
Jun 16, 2026
76.85
77.39
76.25
77.37
77.37
+1.12%
3,567,293
0.87
Jun 15, 2026
76.47
77.23
75.94
76.51
76.51
-0.22%
3,698,454
0.90
Jun 12, 2026
76.20
77.65
75.08
76.68
76.68
+1.44%
3,315,139
0.80
Jun 11, 2026
73.98
76.17
73.31
75.59
75.59
+2.18%
3,898,100
0.94
Jun 10, 2026
74.75
75.85
73.63
73.98
73.98
-1.14%
3,109,637
0.74
Jun 09, 2026
75.20
76.36
74.64
75.63
74.83
+0.75%
2,881,008
0.68
Jun 08, 2026
74.76
75.64
73.95
75.07
74.28
-0.32%
3,184,287
0.75
Jun 05, 2026
76.06
76.17
75.02
75.31
74.51
-0.42%
2,903,825
0.68
Jun 04, 2026
75.28
77.16
74.82
75.63
74.83
+2.56%
2,389,864
0.55
Jun 03, 2026
75.31
75.34
73.29
73.74
72.96
-1.97%
3,341,144
0.77
Jun 02, 2026
75.66
75.71
73.78
75.22
74.42
-0.99%
2,678,656
0.61
Jun 01, 2026
73.55
76.20
73.36
75.97
75.17
+4.48%
3,335,075
0.76
May 29, 2026
73.16
73.69
72.51
72.71
71.94
-1.86%
6,991,719
1.61
May 28, 2026
73.81
74.45
73.19
74.09
73.31
-1.02%
2,005,453
0.46
May 27, 2026
74.56
76.29
74.38
74.85
74.06
+0.59%
2,347,923
0.53
May 26, 2026
74.43
74.76
73.61
74.41
73.62
-0.69%
2,494,301
0.56
May 25, 2026
74.25
75.47
74.22
74.93
74.14
0.00%
0
0.00
May 22, 2026
74.25
75.47
74.22
74.93
74.14
+1.57%
2,525,250
0.55
May 21, 2026
71.26
73.83
70.47
73.77
72.99
+2.63%
3,739,405
0.80
May 20, 2026
71.41
72.18
69.98
71.88
71.12
+0.07%
2,996,214
0.61
May 19, 2026
73.25
75.36
71.73
71.83
71.07
-1.79%
3,333,305
0.66
May 18, 2026
71.40
74.10
70.92
73.14
72.37
+3.26%
3,734,837
0.73
May 15, 2026
72.12
72.57
70.80
70.83
70.08
-1.05%
3,760,033
0.73
May 14, 2026
74.49
75.25
71.56
71.58
70.82
-3.58%
3,012,460
0.59
May 13, 2026
75.50
75.73
73.52
74.24
73.45
-2.37%
4,118,958
0.81
May 12, 2026
75.13
76.05
73.83
76.04
75.24
+1.18%
4,004,854
0.78
May 11, 2026
77.15
77.28
74.61
75.15
74.36
-2.48%
7,468,712
1.47
May 08, 2026
77.06
77.48
75.78
77.06
76.24
+0.18%
2,837,781
0.55
May 07, 2026
76.76
77.61
76.11
76.92
76.11
+0.01%
3,841,164
0.75
May 06, 2026
78.46
78.50
76.70
76.91
76.10
-0.94%
5,316,247
1.04
May 05, 2026
76.13
78.41
76.05
77.64
76.82
+1.80%
6,516,080
1.28
May 04, 2026
76.53
77.48
75.93
76.27
75.46
-0.84%
3,795,016
0.74
May 01, 2026
77.21
77.97
76.67
76.92
76.11
+0.26%
3,646,762
0.70
Apr 30, 2026
75.76
78.11
75.51
76.72
75.91
+0.70%
6,160,854
1.19
Apr 29, 2026
76.97
78.20
73.29
76.19
75.38
-0.90%
7,986,984
1.56
Apr 28, 2026
76.58
76.99
74.79
76.88
76.07
+1.14%
7,230,996
1.42
Apr 27, 2026
75.82
77.06
75.82
76.01
75.21
+0.36%
3,762,719
0.74
Apr 24, 2026
76.30
76.31
74.86
75.74
74.94
-1.41%
4,047,344
0.79
Apr 23, 2026
77.81
78.06
76.07
76.82
76.01
-1.65%
4,313,002
0.85
Apr 22, 2026
78.22
78.94
76.91
78.11
77.28
+0.05%
3,447,881
0.68
Apr 21, 2026
78.63
79.66
77.83
78.07
77.24
-0.55%
3,750,666
0.74
Apr 20, 2026
78.25
79.11
78.07
78.50
77.67
-0.22%
3,325,673
0.66
Apr 17, 2026
78.86
80.06
78.32
78.67
77.84
-0.11%
4,143,235
0.82
Rows: