Education
About Us
Working with TipRanks
Follow Us
Omnicom Group (OMC)
NYSE:OMC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
80.91
81.88
79.53
79.64
79.64
-0.74%
4,104,568
0.86
Dec 19, 2025
80.90
81.27
79.95
80.23
80.23
-0.78%
13,157,070
2.87
Dec 18, 2025
82.64
82.82
81.10
81.66
80.86
-0.28%
4,879,641
1.05
Dec 17, 2025
80.34
83.21
80.25
82.70
81.89
+3.57%
5,068,929
1.10
Dec 16, 2025
80.42
81.43
79.79
80.64
79.85
+1.19%
5,994,554
1.32
Dec 15, 2025
80.46
81.18
79.81
80.48
79.69
+1.28%
5,428,087
1.21
Dec 12, 2025
80.58
80.89
79.69
80.25
79.46
+1.22%
5,126,674
1.15
Dec 11, 2025
77.61
80.55
77.35
80.07
79.28
+4.45%
9,330,244
2.14
Dec 10, 2025
73.71
77.55
73.71
77.42
76.66
+6.75%
9,950,710
2.35
Dec 09, 2025
73.48
73.75
72.66
73.24
72.52
+1.11%
5,124,402
1.22
Dec 08, 2025
73.82
74.32
72.99
73.15
72.43
+0.59%
5,848,310
1.41
Dec 05, 2025
70.31
74.65
70.29
73.44
72.72
+5.70%
8,059,724
1.97
Dec 04, 2025
70.97
71.45
69.86
70.17
69.48
-0.19%
5,546,739
1.37
Dec 03, 2025
72.34
73.04
70.29
71.00
70.30
-1.06%
6,524,024
1.64
Dec 02, 2025
72.05
72.75
71.05
72.47
71.76
+1.64%
6,023,719
1.53
Dec 01, 2025
71.71
73.39
71.62
72.01
71.30
+1.54%
7,730,627
1.99
Nov 28, 2025
71.06
72.69
70.89
71.62
70.92
+1.16%
9,216,804
2.45
Nov 26, 2025
72.60
73.68
71.21
71.50
70.80
-0.88%
11,208,920
3.10
Nov 25, 2025
75.51
75.57
72.60
72.85
72.14
-1.68%
7,564,067
2.13
Nov 24, 2025
74.63
75.50
73.70
74.83
74.10
+0.94%
6,485,283
1.83
Nov 21, 2025
72.19
75.02
71.89
74.87
74.14
+5.74%
3,434,515
0.97
Nov 20, 2025
72.00
72.11
71.15
71.51
70.81
+0.30%
2,844,681
0.79
Nov 19, 2025
73.70
73.70
71.89
72.00
71.29
-1.12%
2,535,692
0.71
Nov 18, 2025
72.82
73.69
72.11
73.54
72.82
+1.70%
2,812,995
0.78
Nov 17, 2025
72.02
73.12
72.02
73.03
72.31
+2.11%
3,384,388
0.94
Nov 14, 2025
72.90
72.91
71.88
72.23
71.52
-0.16%
2,206,795
0.62
Nov 13, 2025
73.90
74.28
72.96
73.06
72.34
-0.41%
2,128,858
0.59
Nov 12, 2025
73.72
74.57
73.32
74.09
73.36
+1.24%
3,032,663
0.85
Nov 11, 2025
73.25
74.03
72.37
73.91
73.18
+2.61%
2,344,510
0.65
Nov 10, 2025
74.08
74.08
71.11
72.74
72.03
-1.10%
3,921,552
1.09
Nov 07, 2025
73.12
74.33
72.86
74.28
73.55
+2.78%
3,037,948
0.84
Nov 06, 2025
73.75
75.55
72.77
72.99
72.27
+0.43%
2,956,343
0.81
Nov 05, 2025
73.50
74.37
72.92
73.40
72.68
+0.80%
2,419,293
0.66
Nov 04, 2025
73.19
73.89
72.82
73.54
72.82
+1.70%
2,507,680
0.68
Nov 03, 2025
74.66
74.66
72.52
73.03
72.31
-1.69%
3,438,595
0.93
Oct 31, 2025
74.49
75.29
74.08
75.02
74.28
+0.95%
3,125,345
0.85
Oct 30, 2025
74.52
76.59
73.82
75.05
74.31
+0.74%
3,958,660
1.08
Oct 29, 2025
76.25
76.49
74.95
75.24
74.50
-1.22%
4,648,656
1.26
Oct 28, 2025
78.93
78.93
76.86
76.92
76.17
-1.92%
3,347,132
0.91
Oct 27, 2025
79.10
79.84
78.82
79.20
78.42
+1.25%
3,041,501
0.83
Oct 24, 2025
81.08
81.08
78.50
79.00
78.23
-0.68%
3,301,218
0.90
Oct 23, 2025
81.51
81.88
80.33
80.33
79.54
-0.13%
3,300,684
0.91
Oct 22, 2025
78.49
82.50
78.48
81.23
80.43
+4.22%
7,381,693
2.06
Oct 21, 2025
78.24
79.68
77.94
78.71
77.94
+1.66%
4,062,444
1.13
Oct 20, 2025
77.86
78.46
77.48
78.19
77.42
+1.86%
3,123,713
0.86
Oct 17, 2025
77.28
78.28
76.65
77.52
76.76
+1.40%
2,986,395
0.82
Oct 16, 2025
79.31
79.32
76.97
77.21
76.45
-1.68%
2,481,883
0.67
Oct 15, 2025
78.63
79.93
78.32
79.31
78.53
+1.97%
4,007,186
1.07
Oct 14, 2025
75.76
78.61
75.70
78.55
77.78
+3.68%
3,958,445
1.04
Oct 13, 2025
76.98
77.48
76.17
76.51
75.76
+1.00%
3,414,055
0.88
Rows: