Education
About Us
Working with TipRanks
Follow Us
Omnicom Group (OMC)
NYSE:OMC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
84.60
85.06
82.95
84.93
84.93
+0.19%
3,850,900
0.80
Mar 05, 2026
85.80
87.17
84.41
84.77
84.77
-1.20%
4,465,323
0.92
Mar 04, 2026
84.29
86.43
84.29
85.80
85.80
+1.39%
3,632,647
0.74
Mar 03, 2026
83.91
85.77
82.89
84.62
84.62
-0.87%
5,095,564
1.03
Mar 02, 2026
84.46
85.54
83.59
85.36
85.36
+0.08%
4,141,398
0.83
Feb 27, 2026
81.62
85.51
81.21
85.29
85.29
+0.68%
6,074,356
1.22
Feb 26, 2026
83.05
85.95
83.05
84.71
84.71
+2.42%
6,379,098
1.28
Feb 25, 2026
82.44
82.98
81.10
82.71
82.71
+0.30%
4,662,977
0.92
Feb 24, 2026
80.76
83.86
80.50
82.46
82.46
+2.12%
5,218,387
1.05
Feb 23, 2026
83.83
85.68
79.73
80.75
80.75
-3.01%
7,830,855
1.56
Feb 20, 2026
81.76
83.96
81.60
83.26
83.26
+2.87%
17,279,340
3.54
Feb 19, 2026
74.48
81.11
73.42
80.94
80.94
+15.36%
14,537,740
3.06
Feb 18, 2026
67.98
70.51
67.46
70.16
70.16
+3.21%
6,431,438
1.37
Feb 17, 2026
69.41
69.50
67.25
67.98
67.98
-1.48%
4,344,459
0.93
Feb 16, 2026
67.56
69.11
67.27
69.00
69.00
0.00%
0
0.00
Feb 13, 2026
67.56
69.11
67.27
69.00
69.00
+2.57%
4,376,148
0.93
Feb 12, 2026
69.71
70.20
66.66
67.27
67.27
-2.96%
5,284,855
1.13
Feb 11, 2026
72.51
72.88
68.88
69.32
69.32
-2.02%
6,536,986
1.42
Feb 10, 2026
71.50
73.17
71.10
73.06
73.06
+3.27%
4,788,837
1.05
Feb 09, 2026
69.73
70.86
68.88
70.75
70.75
+1.26%
4,701,802
1.04
Feb 06, 2026
68.71
70.42
68.50
69.87
69.87
+1.09%
3,585,384
0.80
Feb 05, 2026
69.97
70.85
68.28
69.12
69.12
-0.03%
4,784,757
1.07
Feb 04, 2026
66.53
70.04
66.33
69.14
69.14
+1.69%
6,265,533
1.41
Feb 03, 2026
71.78
72.45
67.93
67.99
67.99
-11.15%
8,435,147
1.94
Feb 02, 2026
76.68
77.54
75.73
76.52
76.52
-0.67%
3,861,920
0.89
Jan 30, 2026
76.29
77.08
75.60
77.04
77.04
+1.68%
6,338,807
1.48
Jan 29, 2026
76.54
76.93
74.97
75.77
75.77
-1.01%
4,118,826
0.97
Jan 28, 2026
77.80
78.60
76.25
76.54
76.54
-1.91%
3,977,725
0.94
Jan 27, 2026
80.07
80.50
77.22
78.03
78.03
-2.90%
4,991,081
1.18
Jan 26, 2026
80.23
80.50
79.50
80.36
80.36
+0.71%
2,504,201
0.59
Jan 23, 2026
80.09
81.41
79.16
79.79
79.79
+0.69%
3,172,472
0.74
Jan 22, 2026
78.41
79.72
78.41
79.24
79.24
+0.84%
2,584,380
0.60
Jan 21, 2026
78.47
79.85
78.19
78.58
78.58
+0.70%
2,605,744
0.61
Jan 20, 2026
79.76
80.02
77.69
78.03
78.03
-2.21%
3,729,924
0.87
Jan 19, 2026
80.20
81.25
79.29
79.79
79.79
0.00%
0
0.00
Jan 16, 2026
80.20
81.25
79.29
79.79
79.79
-1.30%
3,285,889
0.75
Jan 15, 2026
80.17
81.23
79.03
80.84
80.84
+0.82%
3,619,839
0.82
Jan 14, 2026
78.00
80.74
77.77
80.18
80.18
+3.44%
4,227,482
0.97
Jan 13, 2026
78.13
78.75
76.93
77.51
77.51
-0.83%
3,541,080
0.81
Jan 12, 2026
78.54
78.85
77.83
78.16
78.16
-1.16%
3,371,169
0.77
Jan 09, 2026
78.75
79.54
77.53
79.08
79.08
+0.37%
2,919,256
0.67
Jan 08, 2026
77.08
79.67
77.08
78.79
78.79
+1.56%
3,138,628
0.71
Jan 07, 2026
79.32
79.88
77.00
77.58
77.58
-2.57%
3,830,737
0.87
Jan 06, 2026
77.96
79.71
77.83
79.63
79.63
+1.63%
3,360,057
0.76
Jan 05, 2026
79.26
80.73
78.11
78.35
78.35
-3.65%
6,076,372
1.38
Jan 02, 2026
80.75
81.95
79.59
81.32
81.32
+0.71%
3,740,443
0.85
Jan 01, 2026
80.43
81.30
80.13
80.75
80.75
0.00%
0
0.00
Dec 31, 2025
80.43
81.30
80.13
80.75
80.75
+0.02%
2,902,679
0.64
Dec 30, 2025
80.31
81.12
80.14
80.73
80.73
+0.32%
3,194,520
0.71
Dec 29, 2025
80.15
81.32
79.97
80.47
80.47
+0.55%
5,412,335
1.19
Rows: