Omnicom Group (OMC)
NYSE:OMC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
74.79
76.27
74.25
74.81
74.81
-0.53%
4,216,113
0.85
Apr 01, 2026
75.02
76.36
74.87
75.21
75.21
-0.13%
4,352,200
0.88
Mar 31, 2026
76.20
76.85
74.21
75.31
75.31
-0.01%
12,183,120
2.55
Mar 30, 2026
74.50
76.06
74.07
75.32
75.32
+2.03%
6,443,175
1.37
Mar 27, 2026
75.24
75.36
73.56
73.82
73.82
-1.98%
4,677,475
1.00
Mar 26, 2026
75.45
76.49
73.88
75.31
75.31
-0.57%
4,155,056
0.88
Mar 25, 2026
76.06
76.83
74.31
75.74
75.74
+0.46%
3,079,378
0.66
Mar 24, 2026
74.92
76.07
74.45
75.39
75.39
-0.33%
3,616,500
0.78
Mar 23, 2026
76.34
76.55
74.36
75.64
75.64
+0.77%
5,111,000
1.12
Mar 20, 2026
75.73
76.33
74.07
75.06
75.06
-1.03%
10,266,100
2.30
Mar 19, 2026
75.82
77.74
75.50
75.84
75.84
-0.32%
4,371,550
0.98
Mar 18, 2026
77.51
78.21
75.94
76.08
76.08
-2.95%
3,753,753
0.81
Mar 17, 2026
78.89
80.73
78.31
78.39
78.39
-0.42%
4,253,639
0.92
Mar 16, 2026
77.98
79.18
77.40
78.72
78.72
+1.18%
4,542,890
0.98
Mar 13, 2026
78.78
79.55
77.64
77.80
77.80
-0.14%
5,025,330
1.08
Mar 12, 2026
79.00
81.89
77.02
77.91
77.91
-2.69%
5,582,974
1.20
Mar 11, 2026
80.99
81.85
79.14
80.06
80.06
-0.15%
4,601,400
0.99
Mar 10, 2026
84.13
84.50
80.77
80.98
80.18
-3.58%
4,639,242
0.98
Mar 09, 2026
84.42
84.67
82.60
83.99
83.16
-1.11%
4,921,093
1.02
Mar 06, 2026
84.60
85.06
82.95
84.93
84.09
+0.19%
3,850,900
0.80
Mar 05, 2026
85.80
87.17
84.41
84.77
83.93
-1.20%
4,465,323
0.92
Mar 04, 2026
84.29
86.43
84.29
85.80
84.95
+1.39%
3,632,647
0.74
Mar 03, 2026
83.91
85.77
82.89
84.62
83.78
-0.87%
5,095,564
1.03
Mar 02, 2026
84.46
85.54
83.59
85.36
84.52
+0.08%
4,141,398
0.83
Feb 27, 2026
81.62
85.51
81.21
85.29
84.45
+0.68%
6,074,356
1.22
Feb 26, 2026
83.05
85.95
83.05
84.71
83.87
+2.42%
6,379,098
1.28
Feb 25, 2026
82.44
82.98
81.10
82.71
81.89
+0.30%
4,662,977
0.92
Feb 24, 2026
80.76
83.86
80.50
82.46
81.65
+2.12%
5,218,387
1.05
Feb 23, 2026
83.83
85.68
79.73
80.75
79.95
-3.01%
7,830,855
1.56
Feb 20, 2026
81.76
83.96
81.60
83.26
82.44
+2.87%
17,279,340
3.54
Feb 19, 2026
74.48
81.11
73.42
80.94
80.14
+15.37%
14,537,740
3.06
Feb 18, 2026
67.98
70.51
67.46
70.16
69.47
+3.21%
6,431,438
1.37
Feb 17, 2026
69.41
69.50
67.25
67.98
67.31
-1.48%
4,344,459
0.93
Feb 16, 2026
67.56
69.11
67.27
69.00
68.32
0.00%
0
0.00
Feb 13, 2026
67.56
69.11
67.27
69.00
68.32
+2.57%
4,376,148
0.93
Feb 12, 2026
69.71
70.20
66.66
67.27
66.61
-2.96%
5,284,855
1.13
Feb 11, 2026
72.51
72.88
68.88
69.32
68.64
-5.12%
6,536,986
1.42
Feb 10, 2026
71.50
73.17
71.10
73.06
72.34
+3.26%
4,788,837
1.05
Feb 09, 2026
69.73
70.86
68.88
70.75
70.05
+1.26%
4,701,802
1.04
Feb 06, 2026
68.71
70.42
68.50
69.87
69.18
+1.08%
3,585,384
0.80
Feb 05, 2026
69.97
70.85
68.28
69.12
68.44
-0.03%
4,784,757
1.07
Feb 04, 2026
66.53
70.04
66.33
69.14
68.46
+1.69%
6,265,936
1.41
Feb 03, 2026
71.78
72.45
67.93
67.99
67.32
-11.15%
8,435,147
1.94
Feb 02, 2026
76.68
77.54
75.73
76.52
75.76
-0.67%
3,861,920
0.89
Jan 30, 2026
76.29
77.08
75.60
77.04
76.28
+1.68%
6,338,807
1.48
Jan 29, 2026
76.54
76.93
74.97
75.77
75.02
-1.01%
4,118,826
0.97
Jan 28, 2026
77.80
78.60
76.25
76.54
75.78
-1.91%
3,977,725
0.94
Jan 27, 2026
80.07
80.50
77.22
78.03
77.26
-2.90%
4,991,081
1.18
Jan 26, 2026
80.23
80.50
79.50
80.36
79.57
+0.72%
2,504,201
0.59
Jan 23, 2026
80.09
81.41
79.16
79.79
79.00
+0.69%
3,172,572
0.74
Rows: