Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
77.60
+1.65 (2.17%)
At close: May 12, 2025, 4:00 PM
77.60
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 78.00 | 79.08 | 77.14 | 77.27 | - | 1.74% | 1,244,683 |
| May 9, 2025 | 77.00 | 77.00 | 75.77 | 75.95 | 75.95 | -0.67% | 1,733,794 |
| May 8, 2025 | 76.21 | 77.52 | 75.71 | 76.46 | 76.46 | 0.76% | 1,619,090 |
| May 7, 2025 | 76.00 | 76.56 | 75.18 | 75.88 | 75.88 | -0.12% | 2,757,320 |
| May 6, 2025 | 76.25 | 76.85 | 75.60 | 75.97 | 75.97 | -1.41% | 1,737,526 |
| May 5, 2025 | 76.28 | 77.45 | 76.05 | 77.06 | 77.06 | -0.01% | 1,329,982 |
| May 2, 2025 | 76.63 | 77.35 | 76.50 | 77.07 | 77.07 | 1.74% | 2,636,994 |
| May 1, 2025 | 76.20 | 76.63 | 75.28 | 75.75 | 75.75 | -0.54% | 3,328,700 |
| Apr 30, 2025 | 75.35 | 76.38 | 74.09 | 76.16 | 76.16 | 0.40% | 2,872,597 |
| Apr 29, 2025 | 75.04 | 76.45 | 74.85 | 75.86 | 75.86 | 0.54% | 2,490,860 |
| Apr 28, 2025 | 74.93 | 75.89 | 74.76 | 75.45 | 75.45 | 0.71% | 1,881,613 |
| Apr 25, 2025 | 75.17 | 75.34 | 74.28 | 74.92 | 74.92 | -1.90% | 2,748,397 |
| Apr 24, 2025 | 73.91 | 76.68 | 73.08 | 76.37 | 76.37 | 4.26% | 3,279,147 |
| Apr 23, 2025 | 74.46 | 75.44 | 73.11 | 73.25 | 73.25 | -0.03% | 3,948,985 |
| Apr 22, 2025 | 72.87 | 73.42 | 72.34 | 73.27 | 73.27 | 1.64% | 2,664,417 |
| Apr 21, 2025 | 72.72 | 72.83 | 71.36 | 72.09 | 72.09 | -1.57% | 2,508,906 |
| Apr 17, 2025 | 72.40 | 73.30 | 71.76 | 73.24 | 73.24 | 2.81% | 3,692,209 |
| Apr 16, 2025 | 75.16 | 77.10 | 70.63 | 71.24 | 71.24 | -7.28% | 6,648,384 |
| Apr 15, 2025 | 77.68 | 77.92 | 76.72 | 76.83 | 76.83 | 0.38% | 3,296,290 |
| Apr 14, 2025 | 76.91 | 77.50 | 75.83 | 76.54 | 76.54 | 1.24% | 2,954,285 |
| Apr 11, 2025 | 73.96 | 75.87 | 73.33 | 75.60 | 75.60 | 2.19% | 3,018,198 |
| Apr 10, 2025 | 75.31 | 75.86 | 71.77 | 73.98 | 73.98 | -3.32% | 3,027,386 |
| Apr 9, 2025 | 69.13 | 76.92 | 69.13 | 76.52 | 76.52 | 8.74% | 4,340,087 |
| Apr 8, 2025 | 73.67 | 74.00 | 69.58 | 70.37 | 70.37 | -1.65% | 4,206,362 |
| Apr 7, 2025 | 70.37 | 74.87 | 69.84 | 71.55 | 71.55 | -1.43% | 3,892,494 |
| Apr 4, 2025 | 73.45 | 75.36 | 72.54 | 72.59 | 72.59 | -3.70% | 3,701,821 |
| Apr 3, 2025 | 78.19 | 78.65 | 75.24 | 75.38 | 75.38 | -5.09% | 3,260,014 |
| Apr 2, 2025 | 79.50 | 80.22 | 78.92 | 79.42 | 79.42 | -0.44% | 2,760,098 |
| Apr 1, 2025 | 82.98 | 82.98 | 79.10 | 79.77 | 79.77 | -3.79% | 5,537,634 |
| Mar 31, 2025 | 80.87 | 82.96 | 80.82 | 82.91 | 82.91 | 3.33% | 8,640,928 |
| Mar 28, 2025 | 81.44 | 81.44 | 79.80 | 80.24 | 80.24 | -0.48% | 2,136,857 |
| Mar 27, 2025 | 81.12 | 81.18 | 80.17 | 80.63 | 80.63 | -0.63% | 2,646,865 |
| Mar 26, 2025 | 79.90 | 81.67 | 79.87 | 81.14 | 81.14 | 0.93% | 2,743,023 |
| Mar 25, 2025 | 80.00 | 80.97 | 79.84 | 80.39 | 80.39 | 1.21% | 2,869,430 |
| Mar 24, 2025 | 80.74 | 81.06 | 79.36 | 79.43 | 79.43 | -2.11% | 3,727,458 |
| Mar 21, 2025 | 80.45 | 81.79 | 79.69 | 81.14 | 81.14 | 0.56% | 11,642,476 |
| Mar 20, 2025 | 81.42 | 81.87 | 80.59 | 80.69 | 80.69 | -0.98% | 3,243,959 |
| Mar 19, 2025 | 81.48 | 82.36 | 80.97 | 81.49 | 81.49 | 0.05% | 2,731,385 |
| Mar 18, 2025 | 79.87 | 81.67 | 79.20 | 81.45 | 81.45 | 1.43% | 3,726,667 |
| Mar 17, 2025 | 80.57 | 81.25 | 79.77 | 80.30 | 80.30 | -0.66% | 3,415,340 |
| Mar 14, 2025 | 79.85 | 81.13 | 79.26 | 80.83 | 80.83 | 1.70% | 5,155,851 |
| Mar 13, 2025 | 79.69 | 81.28 | 78.69 | 79.48 | 79.48 | -0.66% | 3,330,133 |
| Mar 12, 2025 | 83.02 | 83.02 | 79.32 | 80.01 | 80.01 | -3.03% | 4,568,195 |
| Mar 11, 2025 | 84.58 | 85.23 | 82.17 | 82.51 | 82.51 | -3.51% | 5,423,905 |
| Mar 10, 2025 | 84.77 | 89.27 | 84.49 | 85.51 | 84.79 | 0.60% | 7,567,286 |
| Mar 7, 2025 | 82.34 | 85.24 | 82.31 | 85.00 | 84.29 | 2.88% | 7,341,241 |
| Mar 6, 2025 | 82.47 | 83.12 | 81.40 | 82.62 | 81.93 | 0.50% | 4,693,291 |
| Mar 5, 2025 | 80.96 | 82.35 | 80.56 | 82.21 | 81.52 | 1.71% | 5,254,538 |
| Mar 4, 2025 | 80.30 | 82.00 | 79.57 | 80.83 | 80.15 | 0.15% | 3,717,233 |
| Mar 3, 2025 | 83.00 | 83.34 | 80.08 | 80.71 | 80.03 | -2.48% | 3,617,917 |