Education
About Us
Working with TipRanks
Follow Us
Omnicom Group (OMC)
NYSE:OMC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
80.20
81.25
79.29
79.79
79.79
-1.30%
3,285,889
0.72
Jan 15, 2026
80.17
81.23
79.03
80.84
80.84
+0.82%
3,619,839
0.80
Jan 14, 2026
78.00
80.74
77.77
80.18
80.18
+3.44%
4,227,482
0.93
Jan 13, 2026
78.13
78.75
76.93
77.51
77.51
-0.83%
3,541,080
0.78
Jan 12, 2026
78.54
78.85
77.83
78.16
78.16
-1.16%
3,371,169
0.74
Jan 09, 2026
78.75
79.54
77.53
79.08
79.08
+0.37%
2,919,256
0.64
Jan 08, 2026
77.08
79.67
77.08
78.79
78.79
+1.56%
3,138,628
0.68
Jan 07, 2026
79.32
79.88
77.00
77.58
77.58
-2.57%
3,830,737
0.83
Jan 06, 2026
77.96
79.71
77.83
79.63
79.63
+1.63%
3,360,057
0.72
Jan 05, 2026
79.26
80.73
78.11
78.35
78.35
-3.65%
6,076,372
1.32
Jan 02, 2026
80.75
81.95
79.59
81.32
81.32
+0.71%
3,740,443
0.81
Dec 31, 2025
80.43
81.30
80.13
80.75
80.75
+0.02%
2,902,679
0.62
Dec 30, 2025
80.31
81.12
80.14
80.73
80.73
+0.32%
3,194,520
0.67
Dec 29, 2025
80.15
81.32
79.97
80.47
80.47
+0.55%
5,412,335
1.14
Dec 26, 2025
79.74
80.25
79.55
80.03
80.03
+0.10%
2,029,410
0.43
Dec 24, 2025
78.84
80.04
78.84
79.95
79.95
+1.59%
1,271,092
0.27
Dec 23, 2025
79.74
79.97
78.11
78.70
78.70
-1.18%
3,417,794
0.72
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
Rows: