5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+11.85%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
+9.20%
YEAR-TO-DATE PERFORMANCE
+4.02%
1 YEAR PERFORMANCE
+15.08%
Omnicom Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $85.04 | $85.85 (0.95%) | $86.26 | $84.27 | 743.74 K | $23.62 B |
| 11/05/2026 | $89.00 | $87.09 (-2.15%) | $89.12 | $86.56 | 5.10 M | $23.90 B |
| 11/04/2026 | $85.10 | $87.51 (2.83%) | $87.96 | $84.00 | 2.74 M | $24.02 B |
| 11/03/2026 | $83.40 | $83.17 (-0.28%) | $83.80 | $82.00 | 3.30 M | $22.83 B |
| 11/02/2026 | $82.65 | $83.99 (1.62%) | $83.99 | $81.26 | 2.96 M | $23.05 B |
| 10/30/2026 | $82.35 | $81.26 (-1.32%) | $82.35 | $80.14 | 3.54 M | $22.30 B |
| 10/29/2026 | $78.27 | $80.97 (3.45%) | $81.01 | $78.17 | 2.81 M | $22.22 B |
| 10/28/2026 | $78.24 | $77.77 (-0.6%) | $78.74 | $76.47 | 2.41 M | $21.35 B |
| 10/27/2026 | $79.47 | $78.73 (-0.93%) | $79.47 | $77.92 | 2.98 M | $21.61 B |
| 10/26/2026 | $81.82 | $79.83 (-2.43%) | $81.89 | $78.66 | 3.61 M | $21.91 B |
| 10/23/2026 | $82.04 | $82.68 (0.78%) | $86.26 | $81.35 | 5.30 M | $22.69 B |
| 10/22/2026 | $80.44 | $82.56 (2.64%) | $84.02 | $79.65 | 4.06 M | $22.66 B |
| 10/21/2026 | $80.74 | $80.50 (-0.3%) | $81.81 | $79.69 | 2.35 M | $22.10 B |
| 10/20/2026 | $80.06 | $81.11 (1.31%) | $81.63 | $79.83 | 2.12 M | $22.26 B |
| 10/19/2026 | $79.56 | $79.44 (-0.15%) | $80.03 | $78.53 | 2.20 M | $21.80 B |
| 10/16/2026 | $81.80 | $80.56 (-1.52%) | $82.26 | $79.81 | 2.09 M | $22.54 B |
| 10/15/2026 | $79.43 | $80.72 (1.62%) | $80.81 | $79.00 | 2.57 M | $22.59 B |
| 10/14/2026 | $78.20 | $78.41 (0.27%) | $78.90 | $77.49 | 2.09 M | $21.94 B |
| 10/13/2026 | $77.68 | $78.49 (1.04%) | $79.51 | $77.68 | 2.52 M | $21.96 B |
| 10/12/2026 | $76.94 | $77.07 (0.17%) | $77.33 | $76.13 | 1.80 M | $21.56 B |
| 10/09/2026 | $75.67 | $76.48 (1.07%) | $76.88 | $75.65 | 1.92 M | $21.40 B |
| 10/08/2026 | $74.74 | $76.45 (2.29%) | $76.58 | $74.50 | 2.09 M | $21.39 B |
| 10/07/2026 | $75.04 | $74.87 (-0.23%) | $75.52 | $74.20 | 1.80 M | $20.95 B |
| 10/06/2026 | $75.38 | $75.10 (-0.37%) | $75.94 | $74.53 | 2.04 M | $21.01 B |
| 10/05/2026 | $74.26 | $75.25 (1.33%) | $75.49 | $74.15 | 2.36 M | $21.06 B |
| 10/02/2026 | $74.93 | $74.15 (-1.04%) | $75.11 | $73.66 | 1.95 M | $20.75 B |
| 10/01/2026 | $75.37 | $74.70 (-0.89%) | $76.63 | $74.44 | 3.04 M | $20.90 B |
| 09/30/2026 | $74.21 | $73.63 (-0.78%) | $74.73 | $73.63 | 1.96 M | $15.09 B |
| 09/29/2026 | $74.72 | $74.14 (-0.78%) | $75.38 | $73.84 | 2.52 M | $15.19 B |
| 09/28/2026 | $75.52 | $75.10 (-0.56%) | $75.85 | $74.68 | 2.77 M | $15.39 B |
| 09/25/2026 | $74.50 | $76.15 (2.21%) | $76.17 | $73.97 | 2.90 M | $15.60 B |
| 09/24/2026 | $75.41 | $74.70 (-0.94%) | $76.34 | $74.44 | 1.85 M | $15.31 B |
| 09/23/2026 | $75.17 | $75.49 (0.43%) | $76.64 | $74.25 | 2.92 M | $15.47 B |
| 09/22/2026 | $76.37 | $75.34 (-1.35%) | $76.37 | $74.71 | 2.62 M | $15.44 B |
| 09/21/2026 | $77.10 | $75.59 (-1.96%) | $77.34 | $74.97 | 3.71 M | $15.49 B |
| 09/18/2026 | $77.46 | $76.57 (-1.15%) | $77.46 | $75.66 | 16.73 M | $15.69 B |
| 09/17/2026 | $79.52 | $78.60 (-1.16%) | $79.76 | $78.48 | 1.92 M | $16.11 B |
| 09/16/2026 | $79.50 | $79.33 (-0.21%) | $80.15 | $78.80 | 2.08 M | $16.25 B |
| 09/15/2026 | $80.23 | $79.85 (-0.47%) | $81.04 | $79.66 | 2.05 M | $16.36 B |
| 09/14/2026 | $80.01 | $81.07 (1.32%) | $81.69 | $79.78 | 2.48 M | $16.61 B |
| 09/11/2026 | $79.87 | $79.01 (-1.08%) | $80.04 | $78.42 | 1.95 M | $16.19 B |
| 09/10/2026 | $78.23 | $79.45 (1.56%) | $79.81 | $77.97 | 2.44 M | $16.28 B |
| 09/09/2026 | $80.49 | $78.30 (-2.72%) | $80.50 | $77.05 | 3.28 M | $16.04 B |
| 09/08/2026 | $82.34 | $81.13 (-1.47%) | $82.34 | $80.47 | 3.70 M | $16.62 B |
| 09/04/2026 | $83.51 | $82.62 (-1.07%) | $83.80 | $82.19 | 2.72 M | $16.93 B |
| 09/03/2026 | $83.30 | $84.73 (1.72%) | $84.80 | $81.97 | 3.19 M | $17.36 B |
| 09/02/2026 | $85.90 | $81.76 (-4.82%) | $87.47 | $80.54 | 4.84 M | $16.75 B |
| 09/01/2026 | $87.43 | $86.09 (-1.53%) | $87.62 | $85.66 | 1.55 M | $17.64 B |
| 08/31/2026 | $88.00 | $87.53 (-0.53%) | $88.30 | $87.39 | 1.89 M | $17.93 B |
| 08/28/2026 | $88.17 | $88.28 (0.12%) | $89.22 | $88.01 | 1.39 M | $18.09 B |
| 08/27/2026 | $87.19 | $87.89 (0.8%) | $88.92 | $87.19 | 2.59 M | $18.01 B |
| 08/26/2026 | $87.90 | $87.89 (-0.01%) | $88.18 | $86.48 | 1.88 M | $18.01 B |
| 08/25/2026 | $88.14 | $88.20 (0.07%) | $88.72 | $87.69 | 1.94 M | $18.07 B |
| 08/24/2026 | $87.92 | $88.94 (1.16%) | $89.57 | $87.60 | 2.31 M | $18.22 B |
| 08/21/2026 | $86.97 | $87.54 (0.66%) | $88.28 | $86.20 | 1.78 M | $17.94 B |
| 08/20/2026 | $87.32 | $87.07 (-0.29%) | $88.10 | $86.31 | 1.45 M | $17.84 B |
| 08/19/2026 | $86.20 | $87.43 (1.43%) | $88.23 | $85.33 | 2.05 M | $17.91 B |
| 08/18/2026 | $86.63 | $86.31 (-0.37%) | $87.64 | $85.97 | 1.84 M | $17.68 B |
| 08/17/2026 | $86.29 | $85.46 (-0.96%) | $86.83 | $85.42 | 1.82 M | $17.51 B |
| 08/14/2026 | $88.43 | $87.57 (-0.97%) | $88.55 | $87.10 | 1.72 M | $17.94 B |
| 08/13/2026 | $86.05 | $88.36 (2.68%) | $88.40 | $85.67 | 2.25 M | $18.10 B |
| 08/12/2026 | $84.60 | $85.51 (1.08%) | $85.84 | $83.96 | 2.21 M | $17.52 B |
| 08/11/2026 | $83.87 | $85.95 (2.48%) | $86.66 | $83.74 | 2.14 M | $17.61 B |
| 08/10/2026 | $84.91 | $84.65 (-0.31%) | $84.91 | $83.10 | 1.94 M | $17.34 B |
| 08/07/2026 | $82.65 | $85.24 (3.13%) | $85.51 | $82.27 | 2.13 M | $17.47 B |
| 08/06/2026 | $83.54 | $82.51 (-1.23%) | $84.50 | $81.85 | 2.88 M | $16.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
