Education
About Us
Working with TipRanks
Follow Us
Omnicom Group (OMC)
NYSE:OMC
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
70.50
70.98
69.32
69.48
69.48
-2.40%
3,958,713
1.16
Jun 12, 2025
73.13
73.36
70.58
71.19
71.19
-2.88%
10,728,740
3.25
Jun 11, 2025
73.51
74.09
72.95
73.30
73.30
+0.12%
3,784,660
1.14
Jun 10, 2025
71.44
73.24
71.05
73.21
73.21
+3.33%
4,110,148
1.23
Jun 09, 2025
71.62
71.99
70.94
71.55
70.85
+1.16%
3,132,662
0.92
Jun 06, 2025
71.14
71.72
70.76
71.43
70.73
+2.73%
2,310,471
0.66
Jun 05, 2025
71.41
71.48
69.95
70.22
69.53
-0.42%
2,421,653
0.69
Jun 04, 2025
71.25
72.14
71.07
71.21
70.51
+0.64%
2,666,536
0.75
Jun 03, 2025
70.56
72.01
69.69
71.46
70.76
+2.38%
3,247,892
0.91
Jun 02, 2025
71.47
71.83
69.96
70.49
69.80
-3.07%
6,180,254
1.75
May 30, 2025
73.49
73.90
72.20
73.44
72.72
+0.08%
6,605,703
1.89
May 29, 2025
74.10
74.39
72.95
74.11
73.38
+1.06%
3,021,147
0.86
May 28, 2025
74.41
74.78
73.86
74.06
73.34
+0.73%
3,366,989
0.96
May 27, 2025
74.15
74.44
73.46
74.25
73.52
+2.54%
1,932,026
0.55
May 23, 2025
72.26
73.30
71.98
73.13
72.41
+0.99%
2,302,046
0.65
May 22, 2025
73.42
73.71
72.61
73.13
72.41
+0.44%
2,553,335
0.72
May 21, 2025
75.52
75.56
73.50
73.53
72.81
-2.41%
2,352,190
0.66
May 20, 2025
76.81
77.43
75.96
76.09
75.34
-0.15%
1,756,893
0.49
May 19, 2025
75.91
76.99
75.51
76.96
76.21
+0.98%
1,808,873
0.50
May 16, 2025
76.48
77.07
75.63
76.97
76.22
+1.89%
1,888,999
0.52
May 15, 2025
75.83
76.43
75.05
76.29
75.54
+1.35%
2,015,229
0.56
May 14, 2025
77.18
77.29
75.42
76.02
75.28
-0.85%
2,819,692
0.78
May 13, 2025
77.60
77.98
77.25
77.43
76.67
+0.77%
1,646,902
0.45
May 12, 2025
78.00
79.08
77.14
77.60
76.84
+3.18%
2,121,901
0.58
May 09, 2025
77.00
77.00
75.77
75.95
75.21
+0.32%
1,733,794
0.48
May 08, 2025
76.21
77.52
75.71
76.46
75.71
+1.76%
1,619,090
0.44
May 07, 2025
76.00
76.56
75.18
75.88
75.14
+0.87%
2,757,320
0.74
May 06, 2025
76.25
76.85
75.60
75.97
75.23
-0.44%
1,737,526
0.47
May 05, 2025
76.28
77.45
76.05
77.06
76.31
+0.98%
1,329,982
0.35
May 02, 2025
76.63
77.35
76.50
77.07
76.32
+2.75%
2,636,994
0.70
May 01, 2025
76.20
76.63
75.28
75.75
75.01
+0.45%
3,328,700
0.89
Apr 30, 2025
75.35
76.38
74.09
76.16
75.41
+1.39%
2,872,597
0.77
Apr 29, 2025
75.04
76.45
74.85
75.86
75.12
+1.54%
2,490,860
0.67
Apr 28, 2025
74.93
75.89
74.76
75.45
74.71
+1.70%
1,881,613
0.51
Apr 25, 2025
75.17
75.34
74.28
74.92
74.19
-0.93%
2,748,397
0.74
Apr 24, 2025
73.91
76.68
73.08
76.37
75.62
+5.29%
3,279,147
0.89
Apr 23, 2025
74.46
75.44
73.11
73.25
72.53
+0.96%
3,948,985
1.08
Apr 22, 2025
72.87
73.42
72.34
73.27
72.55
+2.64%
2,664,417
0.73
Apr 21, 2025
72.72
72.83
71.36
72.09
71.38
-0.60%
2,508,906
0.69
Apr 17, 2025
72.40
73.30
71.76
73.24
72.52
+3.82%
3,692,209
1.02
Apr 16, 2025
75.16
77.10
70.63
71.24
70.54
-6.36%
6,648,384
1.88
Apr 15, 2025
77.68
77.92
76.72
76.83
76.08
+1.37%
3,296,290
0.93
Apr 14, 2025
76.91
77.50
75.83
76.54
75.79
+2.24%
2,954,285
0.83
Apr 11, 2025
73.96
75.87
73.33
75.60
74.86
+3.20%
3,018,198
0.85
Apr 10, 2025
75.31
75.86
71.77
73.98
73.26
-2.36%
3,027,386
0.86
Apr 09, 2025
69.13
76.92
69.13
76.52
75.77
+9.81%
4,340,087
1.24
Apr 08, 2025
73.67
74.00
69.58
70.37
69.68
-0.68%
4,206,362
1.21
Apr 07, 2025
70.37
74.87
69.84
71.55
70.85
-0.46%
3,892,494
1.13
Apr 04, 2025
73.45
75.36
72.54
72.59
71.88
-2.75%
3,701,821
1.09
Apr 03, 2025
78.19
78.65
75.24
75.38
74.64
-4.15%
3,260,014
0.97
Rows: