5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
-14.87%
YEAR-TO-DATE PERFORMANCE
-1.09%
1 YEAR PERFORMANCE
-11.05%
Omnicom Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $83.02 | $80.01 (-3.63%) | $83.02 | $79.32 | 4.57 M | $15.65 B |
| 03/11/2025 | $84.58 | $82.51 (-2.45%) | $85.23 | $82.17 | 5.42 M | $16.14 B |
| 03/10/2025 | $84.77 | $85.51 (0.87%) | $89.27 | $84.49 | 7.67 M | $16.73 B |
| 03/07/2025 | $82.34 | $85.00 (3.23%) | $85.24 | $82.31 | 7.34 M | $16.63 B |
| 03/06/2025 | $82.47 | $82.62 (0.18%) | $83.12 | $81.40 | 4.69 M | $16.16 B |
| 03/05/2025 | $80.96 | $82.21 (1.54%) | $82.35 | $80.56 | 5.25 M | $16.08 B |
| 03/04/2025 | $80.30 | $80.83 (0.66%) | $82.00 | $79.57 | 3.72 M | $15.81 B |
| 03/03/2025 | $83.00 | $80.71 (-2.76%) | $83.34 | $80.08 | 3.62 M | $15.79 B |
| 02/28/2025 | $82.05 | $82.76 (0.87%) | $82.87 | $81.47 | 4.30 M | $16.19 B |
| 02/27/2025 | $82.14 | $81.76 (-0.46%) | $82.66 | $81.02 | 3.29 M | $15.99 B |
| 02/26/2025 | $83.64 | $83.76 (0.14%) | $84.32 | $83.38 | 3.43 M | $16.38 B |
| 02/25/2025 | $83.96 | $83.87 (-0.11%) | $84.71 | $83.43 | 3.04 M | $16.40 B |
| 02/24/2025 | $82.75 | $83.73 (1.18%) | $84.77 | $82.55 | 4.52 M | $16.38 B |
| 02/21/2025 | $83.35 | $82.30 (-1.26%) | $83.53 | $81.85 | 2.20 M | $16.10 B |
| 02/20/2025 | $83.62 | $83.60 (-0.02%) | $84.17 | $82.66 | 2.69 M | $16.35 B |
| 02/19/2025 | $83.32 | $83.68 (0.43%) | $84.57 | $82.97 | 2.69 M | $16.37 B |
| 02/18/2025 | $82.34 | $83.49 (1.4%) | $83.51 | $81.61 | 3.09 M | $16.33 B |
| 02/14/2025 | $81.79 | $82.17 (0.46%) | $82.73 | $81.61 | 3.06 M | $16.07 B |
| 02/13/2025 | $81.35 | $81.94 (0.73%) | $81.98 | $80.46 | 3.36 M | $16.03 B |
| 02/12/2025 | $81.59 | $81.23 (-0.44%) | $82.09 | $80.31 | 2.83 M | $15.89 B |
| 02/11/2025 | $82.10 | $82.41 (0.38%) | $82.56 | $81.51 | 1.96 M | $16.12 B |
| 02/10/2025 | $84.17 | $82.58 (-1.89%) | $84.17 | $82.03 | 2.41 M | $16.15 B |
| 02/07/2025 | $84.44 | $83.80 (-0.76%) | $84.83 | $83.63 | 1.54 M | $16.39 B |
| 02/06/2025 | $85.50 | $84.23 (-1.49%) | $85.98 | $83.51 | 3.16 M | $16.48 B |
| 02/05/2025 | $87.13 | $84.93 (-2.52%) | $88.17 | $82.85 | 6.51 M | $16.61 B |
| 02/04/2025 | $87.55 | $86.90 (-0.74%) | $88.52 | $86.81 | 2.68 M | $17.00 B |
| 02/03/2025 | $85.91 | $87.76 (2.15%) | $88.43 | $85.56 | 2.94 M | $17.17 B |
| 01/31/2025 | $86.21 | $86.79 (0.67%) | $87.66 | $86.21 | 4.05 M | $16.98 B |
| 01/30/2025 | $87.21 | $86.52 (-0.79%) | $87.30 | $86.01 | 1.61 M | $16.92 B |
| 01/29/2025 | $86.81 | $86.81 (0%) | $87.93 | $86.54 | 1.76 M | $16.98 B |
| 01/28/2025 | $88.27 | $87.21 (-1.2%) | $88.63 | $87.08 | 1.63 M | $17.06 B |
| 01/27/2025 | $86.43 | $88.34 (2.21%) | $89.35 | $86.43 | 1.76 M | $17.28 B |
| 01/24/2025 | $86.42 | $86.56 (0.16%) | $87.21 | $86.00 | 2.11 M | $16.93 B |
| 01/23/2025 | $85.81 | $86.15 (0.4%) | $86.52 | $85.61 | 1.47 M | $16.85 B |
| 01/22/2025 | $86.49 | $86.13 (-0.42%) | $86.49 | $85.40 | 1.97 M | $16.85 B |
| 01/21/2025 | $86.18 | $86.59 (0.48%) | $86.75 | $85.53 | 2.09 M | $16.94 B |
| 01/17/2025 | $85.96 | $85.38 (-0.67%) | $86.43 | $85.11 | 2.64 M | $16.70 B |
| 01/16/2025 | $85.72 | $85.84 (0.14%) | $86.34 | $85.25 | 1.88 M | $16.79 B |
| 01/15/2025 | $86.03 | $85.50 (-0.62%) | $86.33 | $84.45 | 2.14 M | $16.72 B |
| 01/14/2025 | $83.73 | $84.76 (1.23%) | $85.29 | $83.46 | 3.71 M | $16.58 B |
| 01/13/2025 | $81.85 | $83.16 (1.6%) | $83.34 | $81.42 | 2.60 M | $16.27 B |
| 01/10/2025 | $83.13 | $82.07 (-1.28%) | $83.64 | $81.66 | 3.53 M | $16.05 B |
| 01/08/2025 | $83.97 | $84.14 (0.2%) | $84.24 | $83.18 | 2.04 M | $16.46 B |
| 01/07/2025 | $85.32 | $84.63 (-0.81%) | $86.10 | $84.04 | 2.38 M | $16.55 B |
| 01/06/2025 | $85.74 | $85.10 (-0.75%) | $86.55 | $84.91 | 2.43 M | $16.65 B |
| 01/03/2025 | $86.92 | $85.89 (-1.18%) | $87.00 | $85.29 | 1.49 M | $16.80 B |
| 01/02/2025 | $86.68 | $86.44 (-0.28%) | $86.93 | $85.74 | 1.61 M | $16.91 B |
| 12/31/2024 | $86.09 | $86.04 (-0.06%) | $86.75 | $85.69 | 1.10 M | $16.83 B |
| 12/30/2024 | $85.79 | $85.82 (0.03%) | $86.05 | $84.56 | 1.47 M | $16.79 B |
| 12/27/2024 | $86.71 | $86.49 (-0.25%) | $87.55 | $86.22 | 1.16 M | $16.92 B |
| 12/26/2024 | $85.88 | $87.43 (1.8%) | $87.64 | $85.70 | 1.22 M | $17.10 B |
| 12/24/2024 | $86.77 | $86.39 (-0.44%) | $86.77 | $85.97 | 823,500 | $16.90 B |
| 12/23/2024 | $88.44 | $86.70 (-1.97%) | $88.60 | $86.56 | 1.81 M | $16.96 B |
| 12/20/2024 | $87.63 | $88.86 (1.4%) | $89.81 | $86.92 | 6.00 M | $17.38 B |
| 12/19/2024 | $88.49 | $87.89 (-0.68%) | $89.13 | $87.58 | 3.74 M | $17.19 B |
| 12/18/2024 | $88.88 | $87.75 (-1.27%) | $90.38 | $87.72 | 2.51 M | $17.16 B |
| 12/17/2024 | $89.99 | $88.97 (-1.13%) | $90.79 | $88.22 | 3.36 M | $17.40 B |
| 12/16/2024 | $90.15 | $90.89 (0.82%) | $91.86 | $89.85 | 2.91 M | $17.78 B |
| 12/13/2024 | $90.05 | $90.32 (0.3%) | $90.75 | $89.07 | 2.08 M | $17.67 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.
