Education
About Us
Working with TipRanks
Follow Us
Omnicom Group (OMC)
NYSE:OMC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
80.58
80.89
79.69
80.25
80.25
+0.22%
5,126,674
1.15
Dec 11, 2025
77.61
80.55
77.35
80.07
80.07
+3.42%
9,330,244
2.14
Dec 10, 2025
73.71
77.55
73.71
77.42
77.42
+5.71%
9,950,710
2.35
Dec 09, 2025
73.48
73.75
72.66
73.24
73.24
+0.12%
5,124,402
1.22
Dec 08, 2025
73.82
74.32
72.99
73.15
73.15
-0.39%
5,848,310
1.41
Dec 05, 2025
70.31
74.65
70.29
73.44
73.44
+4.66%
8,059,724
1.97
Dec 04, 2025
70.97
71.45
69.86
70.17
70.17
-1.17%
5,546,739
1.37
Dec 03, 2025
72.34
73.04
70.29
71.00
71.00
-2.03%
6,524,024
1.64
Dec 02, 2025
72.05
72.75
71.05
72.47
72.47
+0.64%
6,023,719
1.53
Dec 01, 2025
71.71
73.39
71.62
72.01
72.01
+0.54%
7,730,627
1.99
Nov 28, 2025
71.06
72.69
70.89
71.62
71.62
+0.17%
9,216,804
2.45
Nov 26, 2025
72.60
73.68
71.21
71.50
71.50
-1.85%
11,208,920
3.10
Nov 25, 2025
75.51
75.57
72.60
72.85
72.85
-2.65%
7,564,067
2.13
Nov 24, 2025
74.63
75.50
73.70
74.83
74.83
-0.05%
6,485,283
1.83
Nov 21, 2025
72.19
75.02
71.89
74.87
74.87
+4.70%
3,434,515
0.97
Nov 20, 2025
72.00
72.11
71.15
71.51
71.51
-0.68%
2,844,681
0.79
Nov 19, 2025
73.70
73.70
71.89
72.00
72.00
-2.09%
2,535,692
0.71
Nov 18, 2025
72.82
73.69
72.11
73.54
73.54
+0.70%
2,812,995
0.78
Nov 17, 2025
72.02
73.12
72.02
73.03
73.03
+1.11%
3,384,388
0.94
Nov 14, 2025
72.90
72.91
71.88
72.23
72.23
-1.14%
2,206,795
0.62
Nov 13, 2025
73.90
74.28
72.96
73.06
73.06
-1.39%
2,128,858
0.59
Nov 12, 2025
73.72
74.57
73.32
74.09
74.09
+0.24%
3,032,663
0.85
Nov 11, 2025
73.25
74.03
72.37
73.91
73.91
+1.61%
2,344,510
0.65
Nov 10, 2025
74.08
74.08
71.11
72.74
72.74
-2.07%
3,921,552
1.09
Nov 07, 2025
73.12
74.33
72.86
74.28
74.28
+1.77%
3,037,948
0.84
Nov 06, 2025
73.75
75.55
72.77
72.99
72.99
-0.56%
2,956,343
0.81
Nov 05, 2025
73.50
74.37
72.92
73.40
73.40
-0.19%
2,419,293
0.66
Nov 04, 2025
73.19
73.89
72.82
73.54
73.54
+0.70%
2,507,680
0.68
Nov 03, 2025
74.66
74.66
72.52
73.03
73.03
-2.65%
3,438,595
0.93
Oct 31, 2025
74.49
75.29
74.08
75.02
75.02
-0.04%
3,125,330
0.85
Oct 30, 2025
74.52
76.59
73.82
75.05
75.05
-0.25%
3,958,340
1.08
Oct 29, 2025
76.25
76.49
74.95
75.24
75.24
-2.18%
4,648,656
1.26
Oct 28, 2025
78.93
78.93
76.86
76.92
76.92
-2.88%
3,346,881
0.91
Oct 27, 2025
79.10
79.84
78.82
79.20
79.20
+0.25%
3,041,501
0.83
Oct 24, 2025
81.08
81.08
78.50
79.00
79.00
-1.66%
3,301,218
0.90
Oct 23, 2025
81.51
81.88
80.33
80.33
80.33
-1.11%
3,300,684
0.91
Oct 22, 2025
78.49
82.50
78.48
81.23
81.23
+3.20%
7,381,693
2.06
Oct 21, 2025
78.24
79.68
77.94
78.71
78.71
+0.67%
4,062,444
1.13
Oct 20, 2025
77.86
78.46
77.48
78.19
78.19
+0.86%
3,123,661
0.86
Oct 17, 2025
77.28
78.28
76.65
77.52
77.52
+0.40%
2,986,395
0.82
Oct 16, 2025
79.31
79.32
76.97
77.21
77.21
-2.65%
2,481,883
0.67
Oct 15, 2025
78.63
79.93
78.32
79.31
79.31
+0.97%
4,007,186
1.07
Oct 14, 2025
75.76
78.61
75.70
78.55
78.55
+2.67%
3,958,445
1.04
Oct 13, 2025
76.98
77.48
76.17
76.51
76.51
+0.01%
3,414,055
0.88
Oct 10, 2025
77.92
78.70
76.33
76.50
76.50
-1.42%
3,332,847
0.86
Oct 09, 2025
79.98
80.01
77.60
77.60
77.60
-2.55%
5,588,534
1.45
Oct 08, 2025
79.90
80.64
79.27
79.63
79.63
-0.16%
5,064,968
1.32
Oct 07, 2025
78.68
80.38
78.54
79.76
79.76
+1.61%
4,009,134
1.03
Oct 06, 2025
78.08
79.53
77.86
78.50
78.50
+1.15%
5,640,428
1.46
Oct 03, 2025
76.74
78.49
76.57
77.61
77.61
+0.99%
3,210,307
0.83
Rows: