Omnicom Group (OMC)
NYSE:OMC
Want to see OMC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
76.58
76.99
74.79
76.88
76.88
+1.14%
7,230,996
1.44
Apr 27, 2026
75.82
77.06
75.82
76.01
76.01
+0.36%
3,762,719
0.75
Apr 24, 2026
76.30
76.31
74.86
75.74
75.74
-1.41%
4,047,344
0.80
Apr 23, 2026
77.81
78.06
76.07
76.82
76.82
-1.65%
4,313,002
0.86
Apr 22, 2026
78.22
78.94
76.91
78.11
78.11
+0.05%
3,447,881
0.69
Apr 21, 2026
78.63
79.66
77.83
78.07
78.07
-0.55%
3,750,666
0.75
Apr 20, 2026
78.25
79.11
78.07
78.50
78.50
-0.22%
3,325,673
0.67
Apr 17, 2026
78.86
80.06
78.32
78.67
78.67
-0.11%
4,143,236
0.83
Apr 16, 2026
78.28
79.56
78.28
78.76
78.76
+1.64%
2,886,506
0.58
Apr 15, 2026
76.48
78.02
76.48
77.49
77.49
+1.32%
4,016,252
0.81
Apr 14, 2026
76.23
77.51
75.86
76.48
76.48
+0.63%
3,267,843
0.66
Apr 13, 2026
74.35
76.75
74.27
76.00
76.00
+1.65%
3,704,790
0.75
Apr 10, 2026
75.33
75.92
74.35
74.77
74.77
-0.15%
3,195,893
0.65
Apr 09, 2026
75.92
75.92
73.63
74.88
74.88
-2.59%
5,487,559
1.12
Apr 08, 2026
77.23
77.64
76.38
76.87
76.87
+1.61%
3,311,829
0.67
Apr 07, 2026
75.66
77.02
75.42
75.65
75.65
-0.41%
4,708,185
0.96
Apr 06, 2026
74.30
76.48
74.16
75.96
75.96
+1.54%
3,163,190
0.65
Apr 03, 2026
74.79
76.27
74.25
74.81
74.81
0.00%
0
0.00
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
Rows: