Omnicom Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	75.63	75.76	74.56	75.41	75.41	-1.39%	2,245,186
Aug 13, 2025	73.63	76.62	73.50	76.47	76.47	3.79%	3,429,613
Aug 12, 2025	73.22	74.37	72.55	73.68	73.68	1.01%	4,110,717
Aug 11, 2025	73.50	74.08	72.13	72.94	72.94	-	4,608,359
Aug 8, 2025	72.28	73.12	71.80	72.94	72.94	0.36%	5,059,662
Aug 7, 2025	73.09	73.83	72.12	72.68	72.68	-0.37%	3,562,927
Aug 6, 2025	72.80	73.89	72.20	72.95	72.95	0.47%	3,299,204
Aug 5, 2025	72.30	72.97	71.83	72.61	72.61	0.78%	3,863,050
Aug 4, 2025	71.19	72.31	70.61	72.05	72.05	1.32%	3,072,100
Aug 1, 2025	71.94	72.00	70.65	71.11	71.11	-1.30%	2,435,326
Jul 31, 2025	72.52	73.37	71.73	72.05	72.05	-0.83%	5,288,896
Jul 30, 2025	74.30	74.75	72.30	72.65	72.65	-2.25%	3,777,414
Jul 29, 2025	74.88	75.12	74.07	74.32	74.32	-0.42%	1,977,980
Jul 28, 2025	76.23	76.25	74.61	74.63	74.63	-2.42%	2,648,190
Jul 25, 2025	76.86	77.28	75.59	76.48	76.48	-0.75%	2,112,530
Jul 24, 2025	77.50	79.30	76.78	77.06	77.06	-1.05%	4,014,742
Jul 23, 2025	75.33	77.98	74.80	77.88	77.88	3.55%	4,808,696
Jul 22, 2025	71.57	75.58	71.46	75.21	75.21	6.82%	5,436,629
Jul 21, 2025	71.38	71.44	70.38	70.41	70.41	-0.91%	4,199,331
Jul 18, 2025	71.37	71.81	70.76	71.06	71.06	0.28%	4,789,222
Jul 17, 2025	72.92	73.11	70.78	70.86	70.86	-4.31%	6,957,372
Jul 16, 2025	71.96	74.06	71.68	74.05	74.05	4.62%	8,622,566
Jul 15, 2025	73.38	74.33	70.78	70.78	70.78	-2.57%	7,596,409
Jul 14, 2025	72.78	72.95	72.20	72.65	72.65	-0.14%	4,001,470
Jul 11, 2025	73.00	73.44	72.66	72.75	72.75	-0.93%	3,599,337
Jul 10, 2025	72.97	74.00	72.76	73.43	73.43	1.28%	4,393,234
Jul 9, 2025	72.58	73.78	71.63	72.50	72.50	-2.89%	6,501,916
Jul 8, 2025	73.64	74.99	73.35	74.66	74.66	1.11%	4,835,102
Jul 7, 2025	74.41	74.43	73.47	73.84	73.84	-1.16%	3,895,545
Jul 3, 2025	75.12	75.36	74.57	74.71	74.71	-0.41%	2,279,954
Jul 2, 2025	74.25	75.29	72.81	75.02	75.02	1.61%	6,545,333
Jul 1, 2025	71.47	74.54	71.47	73.83	73.83	2.63%	3,289,993
Jun 30, 2025	71.60	72.33	71.19	71.94	71.94	0.81%	3,081,434
Jun 27, 2025	71.72	72.45	70.88	71.36	71.36	0.20%	4,425,779
Jun 26, 2025	70.84	71.58	70.67	71.22	71.22	0.75%	5,989,159
Jun 25, 2025	71.03	71.72	70.23	70.69	70.69	-2.47%	5,299,629
Jun 24, 2025	71.67	72.57	71.06	72.48	72.48	1.09%	4,701,799
Jun 23, 2025	70.76	72.87	69.83	71.70	71.70	2.02%	10,537,365
Jun 20, 2025	69.71	70.80	69.46	70.28	70.28	1.24%	8,876,319
Jun 18, 2025	69.20	70.08	68.89	69.42	69.42	0.29%	3,439,086
Jun 17, 2025	70.03	70.64	68.37	69.22	69.22	-2.04%	5,617,623
Jun 16, 2025	70.18	70.71	69.65	70.66	70.66	1.70%	5,504,461
Jun 13, 2025	70.50	70.98	69.32	69.48	69.48	-2.40%	3,958,713
Jun 12, 2025	73.13	73.36	70.58	71.19	71.19	-2.88%	10,728,740
Jun 11, 2025	73.51	74.09	72.95	73.30	73.30	0.12%	3,784,660
Jun 10, 2025	71.44	73.24	71.05	73.21	73.21	2.32%	4,110,148
Jun 9, 2025	71.62	71.99	70.94	71.55	70.87	0.17%	3,132,662
Jun 6, 2025	71.14	71.72	70.76	71.43	70.75	1.72%	2,310,471
Jun 5, 2025	71.41	71.48	69.95	70.22	69.56	-1.39%	2,421,653
Jun 4, 2025	71.25	72.14	71.07	71.21	70.54	-0.35%	2,666,536