5 DAY PERFORMANCE
+5.89%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
+17.73%
6 MONTH PERFORMANCE
+11.91%
YEAR-TO-DATE PERFORMANCE
+4.02%
1 YEAR PERFORMANCE
+11.99%
Omnicom Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $77.10 | $75.59 (-1.96%) | $77.34 | $74.97 | 3.33 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 |
| 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 |
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.
