Omnicom Group (OMC)

Last Price80.75

Change+0.02 (0.02%)

NYSE · Last Trade: Jan 1st, 9:42 AM EST

Historical Prices For Omnicom Group (OMC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	80.43	81.30	80.13	80.75	2,902,679	80.75
12/30/2025	80.31	81.11	80.14	80.73	3,194,492	80.73
12/29/2025	80.15	81.32	79.97	80.47	5,412,334	80.47
12/26/2025	79.74	80.25	79.55	80.03	2,029,410	80.03
12/24/2025	78.84	80.04	78.84	79.95	1,271,092	79.95
12/23/2025	79.74	79.97	78.11	78.70	3,417,642	78.70
12/22/2025	80.91	81.88	79.53	79.64	4,104,457	79.64
12/19/2025	80.90	81.27	79.95	80.23	13,157,068	80.23
12/18/2025	82.64	82.82	81.10	81.66	4,871,986	80.86
12/17/2025	80.34	83.21	80.25	82.70	5,068,802	81.89
12/16/2025	80.42	81.43	79.79	80.64	5,994,454	79.85
12/15/2025	80.46	81.18	79.81	80.48	5,428,087	79.69
12/12/2025	80.58	80.89	79.69	80.25	5,126,676	79.46
12/11/2025	77.61	80.55	77.35	80.07	9,333,918	79.29
12/10/2025	73.71	77.55	73.71	77.42	9,950,332	76.66
12/09/2025	73.48	73.75	72.66	73.24	5,124,402	72.52
12/08/2025	73.82	74.32	72.99	73.15	5,848,310	72.43
12/05/2025	70.31	74.64	70.29	73.44	8,059,742	72.72
12/04/2025	70.97	71.45	69.86	70.17	5,546,719	69.48
12/03/2025	72.34	73.04	70.29	71.00	6,523,917	70.30
12/02/2025	72.05	72.75	71.05	72.47	6,023,725	71.76
12/01/2025	71.71	73.39	71.62	72.01	7,730,611	71.30
11/28/2025	71.06	72.69	70.89	71.62	9,216,806	70.92
11/26/2025	72.60	73.68	71.21	71.50	11,208,939	70.80
11/25/2025	75.51	75.57	72.60	72.85	7,564,119	72.14
11/24/2025	74.63	75.50	73.70	74.83	6,475,868	74.10
11/21/2025	72.19	75.02	71.89	74.87	3,434,516	74.14
11/20/2025	72.00	72.11	71.15	71.51	2,844,654	70.81
11/19/2025	73.70	73.70	71.89	72.00	2,535,688	71.29
11/18/2025	72.82	73.69	72.11	73.54	2,812,990	72.82
11/17/2025	72.02	73.12	72.02	73.03	3,384,385	72.31
11/14/2025	72.90	72.91	71.88	72.23	2,206,795	71.52
11/13/2025	73.90	74.28	72.96	73.06	2,128,858	72.34
11/12/2025	73.72	74.57	73.32	74.09	3,032,663	73.36
11/11/2025	73.25	74.03	72.37	73.91	2,344,511	73.19
11/10/2025	74.08	74.08	71.11	72.74	3,921,522	72.03
11/07/2025	73.12	74.33	72.86	74.28	3,037,948	73.55
11/06/2025	73.75	75.55	72.77	72.99	2,956,327	72.27
11/05/2025	73.50	74.36	72.92	73.40	2,419,276	72.68
11/04/2025	73.19	73.89	72.82	73.54	2,507,630	72.82
11/03/2025	74.66	74.66	72.52	73.03	3,438,595	72.31
10/31/2025	74.49	75.29	74.08	75.02	3,125,345	74.28
10/30/2025	74.52	76.59	73.82	75.05	3,958,662	74.31
10/29/2025	76.25	76.49	74.95	75.24	4,648,659	74.50
10/28/2025	78.93	78.93	76.86	76.92	3,347,105	76.17
10/27/2025	79.10	79.83	78.82	79.20	3,041,501	78.42
10/24/2025	81.08	81.08	78.50	79.00	3,301,218	78.23
10/23/2025	81.51	81.88	80.33	80.33	3,300,686	79.54
10/22/2025	78.49	82.50	78.48	81.23	7,381,694	80.43
10/21/2025	78.24	79.68	77.94	78.71	4,062,114	77.94
10/20/2025	77.86	78.46	77.48	78.19	3,123,661	77.42
10/17/2025	77.28	78.28	76.64	77.52	2,986,395	76.76
10/16/2025	79.31	79.32	76.97	77.21	2,481,883	76.45
10/15/2025	78.63	79.93	78.32	79.31	4,007,189	78.53
10/14/2025	75.76	78.61	75.70	78.55	3,958,447	77.78
10/13/2025	76.98	77.48	76.17	76.51	3,414,051	75.76
10/10/2025	77.92	78.70	76.33	76.50	3,332,848	75.75
10/09/2025	79.98	80.01	77.60	77.60	5,588,433	76.84
10/08/2025	79.90	80.64	79.27	79.63	5,064,970	78.85
10/07/2025	78.68	80.38	78.54	79.76	4,009,013	78.98
10/06/2025	78.08	79.53	77.86	78.50	5,640,427	77.73
10/03/2025	76.74	78.49	76.57	77.61	3,210,307	76.85
10/02/2025	76.78	77.53	75.81	76.85	4,480,668	76.10
10/01/2025	80.97	81.69	77.33	77.45	6,287,891	76.69