NYSE : OMC
Omnicom Group Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 80.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 22.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Omnicom Group Inc. (OMC) closed at 82.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 82.65 | 83.04 | 81.26 | 82.75 | 935,244 | +1.83% |
| 2026-10-30 | 82.345 | 82.345 | 80.14 | 81.26 | 3,544,689 | +0.36% |
| 2026-10-29 | 78.27 | 81.01 | 78.17 | 80.97 | 2,807,958 | +4.11% |
| 2026-10-28 | 78.24 | 78.735 | 76.47 | 77.77 | 2,407,394 | -1.22% |
| 2026-10-27 | 79.47 | 79.47 | 77.92 | 78.73 | 2,980,742 | -1.38% |
| 2026-10-26 | 81.82 | 81.885 | 78.66 | 79.83 | 3,607,815 | -3.45% |
| 2026-10-23 | 82.04 | 86.255 | 81.35 | 82.68 | 5,295,176 | +0.15% |
| 2026-10-22 | 80.44 | 84.02 | 79.65 | 82.56 | 4,056,195 | +2.56% |
| 2026-10-21 | 80.74 | 81.81 | 79.69 | 80.5 | 2,352,708 | -0.75% |
| 2026-10-20 | 80.06 | 81.63 | 79.833 | 81.11 | 2,122,924 | +2.10% |
| 2026-10-19 | 79.56 | 80.028 | 78.53 | 79.44 | 2,197,401 | -1.39% |
| 2026-10-16 | 81.8 | 82.26 | 79.805 | 80.56 | 2,088,855 | -0.20% |
| 2026-10-15 | 79.43 | 80.81 | 79 | 80.72 | 2,566,781 | +2.95% |
| 2026-10-14 | 78.2 | 78.9 | 77.485 | 78.41 | 2,093,736 | -0.10% |
| 2026-10-13 | 77.68 | 79.51 | 77.68 | 78.49 | 2,514,450 | +1.84% |
| 2026-10-12 | 76.94 | 77.335 | 76.13 | 77.07 | 1,769,796 | +0.77% |
| 2026-10-09 | 75.67 | 76.88 | 75.65 | 76.48 | 1,915,945 | +0.04% |
| 2026-10-08 | 74.74 | 76.58 | 74.495 | 76.45 | 2,085,248 | +2.11% |
| 2026-10-07 | 75.04 | 75.52 | 74.2 | 74.87 | 1,803,202 | -0.31% |
| 2026-10-06 | 75.38 | 75.935 | 74.53 | 75.1 | 2,037,242 | -0.20% |
| 2026-10-05 | 74.26 | 75.49 | 74.15 | 75.25 | 2,357,924 | +1.48% |
| 2026-10-02 | 74.93 | 75.11 | 73.66 | 74.15 | 1,937,505 | -0.74% |
| 2026-10-01 | 75.37 | 76.63 | 74.44 | 74.7 | 3,021,675 | +1.45% |
| 2026-09-30 | 74.21 | 74.73 | 73.63 | 73.63 | 1,950,258 | -0.69% |
| 2026-09-29 | 74.72 | 75.38 | 73.84 | 74.14 | 2,444,675 | -1.28% |
| 2026-09-28 | 75.52 | 75.85 | 74.68 | 75.1 | 2,759,987 | -1.38% |
| 2026-09-25 | 74.5 | 76.17 | 73.97 | 76.15 | 2,802,482 | +1.94% |
| 2026-09-24 | 75.41 | 76.34 | 74.44 | 74.7 | 1,844,323 | -1.05% |
| 2026-09-23 | 75.17 | 76.64 | 74.25 | 75.49 | 2,551,646 | +0.20% |
| 2026-09-22 | 76.37 | 76.37 | 74.714 | 75.34 | 2,608,915 | -0.33% |
| 2026-09-21 | 77.1 | 77.34 | 74.97 | 75.59 | 3,332,590 | -1.28% |
| 2026-09-18 | 77.46 | 77.46 | 75.66 | 76.57 | 16,477,087 | -1.58% |
| 2026-09-17 | 79.52 | 79.755 | 78.48 | 78.6 | 1,883,061 | -0.92% |
| 2026-09-16 | 79.5 | 80.15 | 78.795 | 79.33 | 2,083,038 | -0.65% |
| 2026-09-15 | 80.23 | 81.04 | 79.66 | 79.85 | 2,045,628 | -1.50% |
| 2026-09-14 | 80.01 | 81.69 | 79.778 | 81.07 | 2,481,932 | +2.61% |
| 2026-09-11 | 79.87 | 80.035 | 78.42 | 79.01 | 1,952,103 | -0.55% |
| 2026-09-10 | 78.23 | 79.81 | 77.97 | 79.45 | 2,437,308 | +1.47% |
| 2026-09-09 | 80.49 | 80.5 | 77.05 | 78.3 | 3,276,577 | -3.49% |
| 2026-09-08 | 82.34 | 82.34 | 80.465 | 81.13 | 3,696,116 | -1.80% |
| 2026-09-04 | 83.51 | 83.8 | 82.19 | 82.62 | 2,722,083 | -2.49% |
| 2026-09-03 | 83.3 | 84.8 | 81.97 | 84.73 | 3,190,085 | +3.63% |
| 2026-09-02 | 85.9 | 87.47 | 80.535 | 81.76 | 4,838,874 | -5.03% |
| 2026-09-01 | 87.43 | 87.62 | 85.66 | 86.09 | 1,553,256 | -1.65% |
| 2026-08-31 | 88 | 88.3 | 87.39 | 87.53 | 1,888,270 | -0.85% |
| 2026-08-28 | 88.17 | 89.22 | 88.013 | 88.28 | 1,389,408 | +0.44% |
| 2026-08-27 | 87.19 | 88.92 | 87.19 | 87.89 | 2,587,335 | +0.00% |
| 2026-08-26 | 87.9 | 88.18 | 86.48 | 87.89 | 1,875,006 | -0.35% |
| 2026-08-25 | 88.14 | 88.716 | 87.69 | 88.2 | 1,941,987 | -0.83% |
| 2026-08-24 | 87.92 | 89.565 | 87.6 | 88.94 | 2,312,274 | +1.60% |
| 2026-08-21 | 86.97 | 88.28 | 86.195 | 87.54 | 1,783,991 | +0.54% |
| 2026-08-20 | 87.32 | 88.095 | 86.31 | 87.07 | 1,453,635 | -0.41% |
| 2026-08-19 | 86.2 | 88.23 | 85.33 | 87.43 | 2,052,552 | +1.30% |
| 2026-08-18 | 86.63 | 87.64 | 85.965 | 86.31 | 1,844,183 | +0.99% |
| 2026-08-17 | 86.29 | 86.83 | 85.42 | 85.46 | 1,818,239 | -2.41% |
| 2026-08-14 | 88.43 | 88.55 | 87.095 | 87.57 | 1,717,469 | -0.89% |
| 2026-08-13 | 86.05 | 88.4 | 85.665 | 88.36 | 2,252,261 | +3.33% |
| 2026-08-12 | 84.6 | 85.84 | 83.96 | 85.51 | 2,211,493 | -0.51% |
| 2026-08-11 | 83.87 | 86.66 | 83.74 | 85.95 | 2,140,664 | +1.54% |
| 2026-08-10 | 84.905 | 84.905 | 83.095 | 84.65 | 1,941,925 | -0.69% |
| 2026-08-07 | 82.65 | 85.51 | 82.265 | 85.24 | 2,132,183 | +3.31% |
| 2026-08-06 | 83.54 | 84.5 | 81.85 | 82.51 | 2,880,892 | +0.98% |
| 2026-08-05 | 82 | 83.43 | 81.109 | 81.71 | 3,023,998 | -0.12% |
| 2026-08-04 | 78.9 | 82.02 | 78.805 | 81.81 | 3,726,918 | +3.20% |
| 2026-08-03 | 79.7 | 82.585 | 79.04 | 79.27 | 2,639,003 | +0.72% |
| 2026-07-31 | 78.4 | 80.07 | 78.1 | 78.7 | 4,238,526 | -1.14% |
| 2026-07-30 | 79.73 | 80.34 | 76.455 | 79.61 | 4,728,223 | -3.60% |
| 2026-07-29 | 83.63 | 84.41 | 80 | 82.58 | 7,369,445 | -4.22% |
| 2026-07-28 | 83.04 | 87.41 | 83.04 | 86.22 | 4,025,498 | +4.62% |
| 2026-07-27 | 80.96 | 82.76 | 80.91 | 82.41 | 3,781,574 | +3.45% |
| 2026-07-24 | 78.84 | 80.21 | 78.09 | 79.66 | 2,111,193 | +2.26% |
| 2026-07-23 | 78.86 | 79.32 | 77.89 | 77.9 | 3,583,092 | -1.86% |
| 2026-07-22 | 79.31 | 80.11 | 79.043 | 79.38 | 2,126,812 | +0.21% |
| 2026-07-21 | 81.11 | 81.72 | 79.07 | 79.21 | 3,060,285 | -3.84% |
| 2026-07-20 | 81.56 | 82.915 | 81 | 82.37 | 1,997,446 | +0.78% |
| 2026-07-17 | 84.1 | 85.18 | 81.47 | 81.73 | 3,208,139 | -2.90% |
| 2026-07-16 | 82.2 | 84.2 | 81.27 | 84.17 | 2,459,912 | +4.00% |
| 2026-07-15 | 81.15 | 82.92 | 80.87 | 80.93 | 2,611,037 | +0.22% |
| 2026-07-14 | 81.5 | 82.55 | 80.61 | 80.75 | 3,012,416 | -2.18% |
| 2026-07-13 | 82.46 | 83.9 | 82.12 | 82.55 | 3,324,769 | +0.76% |
| 2026-07-10 | 81.49 | 83.115 | 81.064 | 81.93 | 2,425,686 | +1.36% |
| 2026-07-09 | 77.96 | 81.47 | 77.12 | 80.83 | 2,842,939 | +2.84% |
| 2026-07-08 | 80.07 | 80.15 | 77.98 | 78.6 | 3,189,298 | -2.77% |
| 2026-07-07 | 81.49 | 81.88 | 80.67 | 80.84 | 2,929,201 | +1.18% |
| 2026-07-06 | 78.75 | 80.24 | 78.45 | 79.9 | 3,546,582 | +1.63% |
| 2026-07-02 | 76.13 | 78.77 | 75.37 | 78.62 | 3,318,068 | +3.30% |
| 2026-07-01 | 72.785 | 77.08 | 72.41 | 76.11 | 5,404,784 | +4.50% |
| 2026-06-30 | 73.43 | 74.03 | 71.85 | 72.83 | 8,939,444 | -1.49% |
| 2026-06-29 | 74.5 | 75.99 | 73.32 | 73.93 | 4,372,309 | +1.15% |
| 2026-06-26 | 73.61 | 74.873 | 71.52 | 73.09 | 10,033,039 | -0.46% |
| 2026-06-25 | 73.25 | 75.2 | 72.82 | 73.43 | 2,797,514 | -0.31% |
| 2026-06-24 | 72.99 | 74.27 | 72.99 | 73.66 | 2,912,534 | +0.96% |
| 2026-06-23 | 73.57 | 73.629 | 71.815 | 72.96 | 3,992,299 | +0.57% |
| 2026-06-22 | 70.3 | 72.74 | 70.29 | 72.55 | 5,405,341 | +1.68% |
| 2026-06-18 | 75.48 | 75.595 | 70.84 | 71.35 | 24,462,023 | -6.50% |
| 2026-06-17 | 77.21 | 78.1 | 75.71 | 76.31 | 3,853,819 | -1.37% |
| 2026-06-16 | 76.85 | 77.39 | 76.25 | 77.37 | 3,567,345 | +1.12% |
| 2026-06-15 | 76.47 | 77.225 | 75.94 | 76.51 | 3,698,455 | -0.22% |
| 2026-06-12 | 76.2 | 77.65 | 75.08 | 76.68 | 3,315,140 | +1.44% |
| 2026-06-11 | 73.98 | 76.17 | 73.31 | 75.59 | 3,898,100 | +2.18% |
| 2026-06-10 | 74.75 | 75.85 | 73.63 | 73.98 | 3,109,637 | -1.14% |
| 2026-06-09 | 75.2 | 76.363 | 74.64 | 75.63 | 2,881,008 | +0.75% |
| 2026-06-08 | 74.76 | 75.64 | 73.95 | 75.07 | 3,184,287 | -0.32% |
| 2026-06-05 | 76.06 | 76.17 | 75.02 | 75.31 | 2,903,825 | -0.42% |
| 2026-06-04 | 75.28 | 77.16 | 74.815 | 75.63 | 2,389,864 | +2.56% |
| 2026-06-03 | 75.31 | 75.34 | 73.29 | 73.74 | 3,341,144 | -1.97% |
| 2026-06-02 | 75.66 | 75.71 | 73.78 | 75.22 | 2,678,656 | -0.99% |
| 2026-06-01 | 73.55 | 76.2 | 73.36 | 75.97 | 3,335,075 | +4.48% |
| 2026-05-29 | 73.16 | 73.69 | 72.51 | 72.71 | 6,991,719 | -1.86% |
| 2026-05-28 | 73.81 | 74.45 | 73.19 | 74.09 | 2,005,453 | -1.02% |
| 2026-05-27 | 74.56 | 76.29 | 74.38 | 74.85 | 2,347,923 | +0.59% |
| 2026-05-26 | 74.43 | 74.755 | 73.61 | 74.41 | 2,494,301 | -0.69% |
| 2026-05-22 | 74.25 | 75.47 | 74.22 | 74.93 | 2,525,250 | +1.57% |
| 2026-05-21 | 71.26 | 73.83 | 70.47 | 73.77 | 3,739,405 | +2.63% |
| 2026-05-20 | 71.41 | 72.18 | 69.98 | 71.88 | 2,996,214 | +0.07% |
| 2026-05-19 | 73.25 | 75.355 | 71.73 | 71.83 | 3,333,305 | -1.79% |
| 2026-05-18 | 71.4 | 74.1 | 70.92 | 73.14 | 3,734,837 | +3.26% |
| 2026-05-15 | 72.12 | 72.57 | 70.8 | 70.83 | 3,760,033 | -1.05% |
| 2026-05-14 | 74.49 | 75.25 | 71.56 | 71.58 | 3,012,460 | -3.58% |
| 2026-05-13 | 75.5 | 75.73 | 73.515 | 74.24 | 4,118,958 | -2.37% |