5 DAY PERFORMANCE
+6.73%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
+9.20%
6 MONTH PERFORMANCE
+20.22%
YEAR-TO-DATE PERFORMANCE
+4.02%
1 YEAR PERFORMANCE
+15.58%
Omnicom Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $82.74 | $85.29 (3.09%) | $85.51 | $82.27 | 1.00 M | $17.33 B |
| 08/06/2026 | $83.54 | $82.51 (-1.23%) | $84.50 | $81.85 | 2.88 M | $16.91 B |
| 08/05/2026 | $82.00 | $81.71 (-0.35%) | $83.43 | $81.11 | 3.02 M | $16.74 B |
| 08/04/2026 | $78.90 | $81.81 (3.69%) | $82.02 | $78.81 | 3.73 M | $16.76 B |
| 08/03/2026 | $79.70 | $79.27 (-0.54%) | $82.59 | $79.04 | 2.64 M | $16.24 B |
| 07/31/2026 | $78.40 | $78.70 (0.38%) | $80.07 | $78.10 | 4.24 M | $16.13 B |
| 07/30/2026 | $79.73 | $79.61 (-0.15%) | $80.34 | $76.46 | 4.73 M | $16.31 B |
| 07/29/2026 | $83.63 | $82.58 (-1.26%) | $84.41 | $80.00 | 7.37 M | $16.92 B |
| 07/28/2026 | $83.04 | $86.22 (3.83%) | $87.41 | $83.04 | 4.03 M | $17.67 B |
| 07/27/2026 | $80.96 | $82.41 (1.79%) | $82.76 | $80.91 | 3.78 M | $16.89 B |
| 07/24/2026 | $78.84 | $79.66 (1.04%) | $80.21 | $78.09 | 2.11 M | $16.32 B |
| 07/23/2026 | $78.86 | $77.90 (-1.22%) | $79.32 | $77.89 | 3.58 M | $15.96 B |
| 07/22/2026 | $79.31 | $79.38 (0.09%) | $80.11 | $79.04 | 2.13 M | $16.26 B |
| 07/21/2026 | $81.11 | $79.21 (-2.34%) | $81.72 | $79.07 | 3.06 M | $16.23 B |
| 07/20/2026 | $81.56 | $82.37 (0.99%) | $82.92 | $81.00 | 2.00 M | $16.88 B |
| 07/17/2026 | $84.10 | $81.73 (-2.82%) | $85.18 | $81.47 | 3.21 M | $16.75 B |
| 07/16/2026 | $82.20 | $84.17 (2.4%) | $84.20 | $81.27 | 2.46 M | $17.25 B |
| 07/15/2026 | $81.15 | $80.93 (-0.27%) | $82.92 | $80.87 | 2.61 M | $16.58 B |
| 07/14/2026 | $81.50 | $80.75 (-0.92%) | $82.55 | $80.61 | 3.01 M | $16.55 B |
| 07/13/2026 | $82.46 | $82.55 (0.11%) | $83.90 | $82.12 | 3.32 M | $16.91 B |
| 07/10/2026 | $81.49 | $81.93 (0.54%) | $83.12 | $81.06 | 2.43 M | $16.79 B |
| 07/09/2026 | $77.96 | $80.83 (3.68%) | $81.47 | $77.12 | 2.84 M | $16.56 B |
| 07/08/2026 | $80.07 | $78.60 (-1.84%) | $80.15 | $77.98 | 3.19 M | $16.11 B |
| 07/07/2026 | $81.49 | $80.84 (-0.8%) | $81.88 | $80.67 | 2.93 M | $16.56 B |
| 07/06/2026 | $78.75 | $79.90 (1.46%) | $80.24 | $78.45 | 3.55 M | $16.37 B |
| 07/02/2026 | $76.13 | $78.62 (3.27%) | $78.77 | $75.37 | 3.32 M | $16.11 B |
| 07/01/2026 | $72.79 | $76.11 (4.56%) | $77.08 | $72.41 | 5.40 M | $15.59 B |
| 06/30/2026 | $73.43 | $72.83 (-0.82%) | $74.03 | $71.85 | 8.94 M | $14.92 B |
| 06/29/2026 | $74.50 | $73.93 (-0.77%) | $75.99 | $73.32 | 4.37 M | $15.15 B |
| 06/26/2026 | $73.61 | $73.09 (-0.71%) | $74.87 | $71.52 | 10.03 M | $14.98 B |
| 06/25/2026 | $73.25 | $73.43 (0.25%) | $75.20 | $72.82 | 2.80 M | $15.05 B |
| 06/24/2026 | $72.99 | $73.66 (0.92%) | $74.27 | $72.99 | 2.91 M | $15.09 B |
| 06/23/2026 | $73.57 | $72.96 (-0.83%) | $73.63 | $71.82 | 3.99 M | $14.95 B |
| 06/22/2026 | $70.30 | $72.55 (3.2%) | $72.74 | $70.29 | 5.41 M | $14.87 B |
| 06/18/2026 | $75.48 | $71.35 (-5.47%) | $75.60 | $70.84 | 24.46 M | $14.62 B |
| 06/17/2026 | $77.21 | $76.31 (-1.17%) | $78.10 | $75.71 | 3.85 M | $15.64 B |
| 06/16/2026 | $76.85 | $77.37 (0.68%) | $77.39 | $76.25 | 3.57 M | $15.85 B |
| 06/15/2026 | $76.47 | $76.51 (0.05%) | $77.22 | $75.94 | 3.70 M | $15.68 B |
| 06/12/2026 | $76.20 | $76.68 (0.63%) | $77.65 | $75.08 | 3.32 M | $15.71 B |
| 06/11/2026 | $73.98 | $75.59 (2.18%) | $76.17 | $73.31 | 3.90 M | $15.49 B |
| 06/10/2026 | $74.75 | $73.98 (-1.03%) | $75.85 | $73.63 | 3.11 M | $15.16 B |
| 06/09/2026 | $75.20 | $75.63 (0.57%) | $76.36 | $74.64 | 2.88 M | $15.50 B |
| 06/08/2026 | $74.76 | $75.07 (0.41%) | $75.64 | $73.95 | 3.18 M | $15.38 B |
| 06/05/2026 | $76.06 | $75.31 (-0.99%) | $76.17 | $75.02 | 2.90 M | $15.43 B |
| 06/04/2026 | $75.28 | $75.63 (0.46%) | $77.16 | $74.82 | 2.39 M | $15.50 B |
| 06/03/2026 | $75.31 | $73.74 (-2.08%) | $75.34 | $73.29 | 3.34 M | $15.11 B |
| 06/02/2026 | $75.66 | $75.22 (-0.58%) | $75.71 | $73.78 | 2.68 M | $15.41 B |
| 06/01/2026 | $73.55 | $75.97 (3.29%) | $76.20 | $73.36 | 3.34 M | $15.57 B |
| 05/29/2026 | $73.16 | $72.71 (-0.62%) | $73.69 | $72.51 | 6.99 M | $14.90 B |
| 05/28/2026 | $73.81 | $74.09 (0.38%) | $74.45 | $73.19 | 2.01 M | $15.18 B |
| 05/27/2026 | $74.56 | $74.85 (0.39%) | $76.29 | $74.38 | 2.35 M | $15.34 B |
| 05/26/2026 | $74.43 | $74.41 (-0.03%) | $74.76 | $73.61 | 2.49 M | $15.25 B |
| 05/22/2026 | $74.25 | $74.93 (0.92%) | $75.47 | $74.22 | 2.53 M | $15.35 B |
| 05/21/2026 | $71.26 | $73.77 (3.52%) | $73.83 | $70.47 | 3.74 M | $15.12 B |
| 05/20/2026 | $71.41 | $71.88 (0.66%) | $72.18 | $69.98 | 3.00 M | $14.73 B |
| 05/19/2026 | $73.25 | $71.83 (-1.94%) | $75.36 | $71.73 | 3.33 M | $14.72 B |
| 05/18/2026 | $71.40 | $73.14 (2.44%) | $74.10 | $70.92 | 3.73 M | $14.99 B |
| 05/15/2026 | $72.12 | $70.83 (-1.79%) | $72.57 | $70.80 | 3.76 M | $14.51 B |
| 05/14/2026 | $74.49 | $71.58 (-3.91%) | $75.25 | $71.56 | 3.01 M | $14.67 B |
| 05/13/2026 | $75.50 | $74.24 (-1.67%) | $75.73 | $73.52 | 4.12 M | $15.21 B |
| 05/12/2026 | $75.13 | $76.04 (1.21%) | $76.05 | $73.83 | 4.00 M | $15.58 B |
| 05/11/2026 | $77.15 | $75.15 (-2.59%) | $77.28 | $74.61 | 7.47 M | $15.40 B |
| 05/08/2026 | $77.06 | $77.06 (0%) | $77.48 | $75.78 | 2.84 M | $15.79 B |
| 05/07/2026 | $76.76 | $76.92 (0.21%) | $77.61 | $76.11 | 3.84 M | $15.76 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.
