Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
71.36
+0.14 (0.20%)
Jun 27, 2025, 4:00 PM - Market closed
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 71.72 | 72.45 | 70.88 | 71.36 | 71.36 | 0.20% | 4,321,022 |
| 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 |
| Jun 3, 2025 | 70.56 | 72.01 | 69.69 | 71.46 | 70.78 | 1.38% | 3,247,892 |
| Jun 2, 2025 | 71.47 | 71.83 | 69.96 | 70.49 | 69.82 | -4.02% | 6,180,254 |
| May 30, 2025 | 73.49 | 73.90 | 72.20 | 73.44 | 72.74 | -0.90% | 6,605,703 |
| May 29, 2025 | 74.10 | 74.39 | 72.95 | 74.11 | 73.41 | 0.07% | 3,021,147 |
| May 28, 2025 | 74.41 | 74.78 | 73.86 | 74.06 | 73.36 | -0.26% | 3,366,989 |
| May 27, 2025 | 74.15 | 74.44 | 73.46 | 74.25 | 73.55 | 1.53% | 1,932,026 |
| May 23, 2025 | 72.26 | 73.30 | 71.98 | 73.13 | 72.44 | - | 2,302,046 |
| May 22, 2025 | 73.42 | 73.71 | 72.61 | 73.13 | 72.44 | -0.54% | 2,553,335 |
| May 21, 2025 | 75.52 | 75.56 | 73.50 | 73.53 | 72.83 | -3.36% | 2,352,190 |
| May 20, 2025 | 76.81 | 77.43 | 75.96 | 76.09 | 75.37 | -1.13% | 1,756,893 |
| May 19, 2025 | 75.91 | 76.99 | 75.51 | 76.96 | 76.23 | -0.01% | 1,808,873 |
| May 16, 2025 | 76.48 | 77.07 | 75.63 | 76.97 | 76.24 | 0.89% | 1,888,999 |
| May 15, 2025 | 75.83 | 76.43 | 75.05 | 76.29 | 75.57 | 0.36% | 2,015,229 |
| May 14, 2025 | 77.18 | 77.29 | 75.42 | 76.02 | 75.30 | -1.82% | 2,819,692 |
| May 13, 2025 | 77.60 | 77.98 | 77.25 | 77.43 | 76.70 | -0.22% | 1,646,902 |
| May 12, 2025 | 78.00 | 79.08 | 77.14 | 77.60 | 76.87 | 2.17% | 2,121,901 |
| May 9, 2025 | 77.00 | 77.00 | 75.77 | 75.95 | 75.23 | -0.67% | 1,733,794 |
| May 8, 2025 | 76.21 | 77.52 | 75.71 | 76.46 | 75.74 | 0.76% | 1,619,090 |
| May 7, 2025 | 76.00 | 76.56 | 75.18 | 75.88 | 75.16 | -0.12% | 2,757,320 |
| May 6, 2025 | 76.25 | 76.85 | 75.60 | 75.97 | 75.25 | -1.41% | 1,737,526 |
| May 5, 2025 | 76.28 | 77.45 | 76.05 | 77.06 | 76.33 | -0.01% | 1,329,982 |
| May 2, 2025 | 76.63 | 77.35 | 76.50 | 77.07 | 76.34 | 1.74% | 2,636,994 |
| May 1, 2025 | 76.20 | 76.63 | 75.28 | 75.75 | 75.03 | -0.54% | 3,328,700 |
| Apr 30, 2025 | 75.35 | 76.38 | 74.09 | 76.16 | 75.44 | 0.40% | 2,872,597 |
| Apr 29, 2025 | 75.04 | 76.45 | 74.85 | 75.86 | 75.14 | 0.54% | 2,490,860 |
| Apr 28, 2025 | 74.93 | 75.89 | 74.76 | 75.45 | 74.74 | 0.71% | 1,881,613 |
| Apr 25, 2025 | 75.17 | 75.34 | 74.28 | 74.92 | 74.21 | -1.90% | 2,748,397 |
| Apr 24, 2025 | 73.91 | 76.68 | 73.08 | 76.37 | 75.65 | 4.26% | 3,279,147 |
| Apr 23, 2025 | 74.46 | 75.44 | 73.11 | 73.25 | 72.56 | -0.03% | 3,948,985 |
| Apr 22, 2025 | 72.87 | 73.42 | 72.34 | 73.27 | 72.58 | 1.64% | 2,664,417 |
| Apr 21, 2025 | 72.72 | 72.83 | 71.36 | 72.09 | 71.41 | -1.57% | 2,508,906 |
| Apr 17, 2025 | 72.40 | 73.30 | 71.76 | 73.24 | 72.55 | 2.81% | 3,692,209 |
| Apr 16, 2025 | 75.16 | 77.10 | 70.63 | 71.24 | 70.57 | -7.28% | 6,648,384 |