5 DAY PERFORMANCE
+9.20%
1 MONTH PERFORMANCE
+10.58%
3 MONTH PERFORMANCE
+20.22%
6 MONTH PERFORMANCE
+15.08%
YEAR-TO-DATE PERFORMANCE
+4.02%
1 YEAR PERFORMANCE
+10.57%
Omnicom Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $77.99 | $76.92 (-1.37%) | $78.50 | $76.82 | 2.09 M | $15.79 B |
| 05/05/2026 | $76.13 | $77.64 (1.98%) | $78.41 | $76.05 | 6.52 M | $15.91 B |
| 05/04/2026 | $76.53 | $76.27 (-0.34%) | $77.48 | $75.93 | 3.80 M | $15.63 B |
| 05/01/2026 | $77.21 | $76.92 (-0.38%) | $77.97 | $76.67 | 3.65 M | $15.76 B |
| 04/30/2026 | $75.76 | $76.72 (1.27%) | $78.11 | $75.51 | 6.16 M | $15.72 B |
| 04/29/2026 | $76.97 | $76.19 (-1.01%) | $78.20 | $73.29 | 7.99 M | $15.61 B |
| 04/28/2026 | $76.58 | $76.88 (0.39%) | $76.99 | $74.79 | 7.23 M | $15.75 B |
| 04/27/2026 | $75.82 | $76.01 (0.25%) | $77.06 | $75.82 | 3.76 M | $15.57 B |
| 04/24/2026 | $76.30 | $75.74 (-0.73%) | $76.31 | $74.86 | 4.05 M | $15.52 B |
| 04/23/2026 | $77.81 | $76.82 (-1.27%) | $78.06 | $76.07 | 4.31 M | $15.74 B |
| 04/22/2026 | $78.22 | $78.11 (-0.14%) | $78.94 | $76.91 | 3.45 M | $16.00 B |
| 04/21/2026 | $78.63 | $78.07 (-0.71%) | $79.66 | $77.83 | 3.75 M | $16.00 B |
| 04/20/2026 | $78.25 | $78.50 (0.32%) | $79.11 | $78.07 | 3.33 M | $16.08 B |
| 04/17/2026 | $78.86 | $78.67 (-0.24%) | $80.06 | $78.32 | 4.14 M | $16.12 B |
| 04/16/2026 | $78.28 | $78.76 (0.61%) | $79.56 | $78.28 | 2.89 M | $16.14 B |
| 04/15/2026 | $76.48 | $77.49 (1.32%) | $78.02 | $76.48 | 4.02 M | $15.88 B |
| 04/14/2026 | $76.23 | $76.48 (0.33%) | $77.51 | $75.86 | 3.27 M | $15.67 B |
| 04/13/2026 | $74.35 | $76.00 (2.22%) | $76.75 | $74.27 | 3.70 M | $15.57 B |
| 04/10/2026 | $75.33 | $74.77 (-0.74%) | $75.92 | $74.35 | 3.20 M | $15.32 B |
| 04/09/2026 | $75.92 | $74.88 (-1.37%) | $75.92 | $73.63 | 5.49 M | $15.34 B |
| 04/08/2026 | $77.23 | $76.87 (-0.47%) | $77.64 | $76.38 | 3.31 M | $15.75 B |
| 04/07/2026 | $75.66 | $75.65 (-0.01%) | $77.02 | $75.42 | 4.71 M | $15.50 B |
| 04/06/2026 | $74.30 | $75.96 (2.23%) | $76.48 | $74.16 | 3.16 M | $15.56 B |
| 04/02/2026 | $74.79 | $74.81 (0.03%) | $76.27 | $74.25 | 4.22 M | $15.33 B |
| 04/01/2026 | $75.02 | $75.21 (0.25%) | $76.36 | $74.86 | 4.35 M | $15.41 B |
| 03/31/2026 | $76.20 | $75.31 (-1.17%) | $76.85 | $74.21 | 12.18 M | $15.43 B |
| 03/30/2026 | $74.50 | $75.32 (1.1%) | $76.06 | $74.07 | 6.44 M | $15.43 B |
| 03/27/2026 | $75.24 | $73.82 (-1.89%) | $75.36 | $73.56 | 5.22 M | $15.13 B |
| 03/26/2026 | $75.45 | $75.30 (-0.2%) | $76.49 | $73.88 | 4.16 M | $15.43 B |
| 03/25/2026 | $76.06 | $75.74 (-0.42%) | $76.83 | $74.31 | 3.64 M | $15.52 B |
| 03/24/2026 | $74.92 | $75.39 (0.63%) | $76.07 | $74.45 | 3.62 M | $15.45 B |
| 03/23/2026 | $76.34 | $75.64 (-0.92%) | $76.55 | $74.36 | 5.11 M | $15.50 B |
| 03/20/2026 | $75.73 | $75.06 (-0.88%) | $76.33 | $74.07 | 10.27 M | $15.38 B |
| 03/19/2026 | $75.82 | $75.84 (0.03%) | $77.74 | $75.50 | 4.92 M | $15.54 B |
| 03/18/2026 | $77.51 | $76.08 (-1.84%) | $78.21 | $75.94 | 3.75 M | $15.59 B |
| 03/17/2026 | $78.89 | $78.39 (-0.63%) | $80.73 | $78.31 | 4.82 M | $16.06 B |
| 03/16/2026 | $77.98 | $78.72 (0.95%) | $79.18 | $77.40 | 5.06 M | $16.13 B |
| 03/13/2026 | $78.78 | $77.80 (-1.24%) | $79.55 | $77.64 | 5.03 M | $18.21 B |
| 03/12/2026 | $79.00 | $77.91 (-1.38%) | $81.89 | $77.02 | 5.58 M | $18.24 B |
| 03/11/2026 | $80.99 | $80.06 (-1.15%) | $81.85 | $79.14 | 4.60 M | $18.74 B |
| 03/10/2026 | $84.13 | $80.98 (-3.74%) | $84.50 | $80.77 | 4.64 M | $18.96 B |
| 03/09/2026 | $84.42 | $83.99 (-0.51%) | $84.67 | $82.60 | 4.92 M | $19.66 B |
| 03/06/2026 | $84.60 | $84.93 (0.39%) | $85.06 | $82.95 | 3.85 M | $19.88 B |
| 03/05/2026 | $85.80 | $84.77 (-1.2%) | $87.17 | $84.41 | 4.47 M | $19.84 B |
| 03/04/2026 | $84.29 | $85.80 (1.79%) | $86.43 | $84.29 | 3.63 M | $20.09 B |
| 03/03/2026 | $83.91 | $84.62 (0.85%) | $85.77 | $82.89 | 5.10 M | $19.81 B |
| 03/02/2026 | $84.46 | $85.36 (1.07%) | $85.54 | $83.59 | 4.14 M | $19.98 B |
| 02/27/2026 | $81.62 | $85.29 (4.5%) | $85.51 | $81.21 | 6.07 M | $19.97 B |
| 02/26/2026 | $83.05 | $84.71 (2%) | $85.95 | $83.05 | 6.38 M | $19.83 B |
| 02/25/2026 | $82.44 | $82.71 (0.33%) | $82.98 | $81.10 | 4.66 M | $19.36 B |
| 02/24/2026 | $80.76 | $82.46 (2.11%) | $83.86 | $80.50 | 5.22 M | $19.30 B |
| 02/23/2026 | $83.83 | $80.75 (-3.67%) | $85.68 | $79.73 | 7.83 M | $18.90 B |
| 02/20/2026 | $81.76 | $83.26 (1.83%) | $83.96 | $81.60 | 17.28 M | $19.49 B |
| 02/19/2026 | $74.48 | $80.94 (8.67%) | $81.11 | $73.42 | 14.54 M | $18.95 B |
| 02/18/2026 | $67.98 | $70.16 (3.21%) | $70.51 | $67.46 | 6.43 M | $16.42 B |
| 02/17/2026 | $69.41 | $67.98 (-2.06%) | $69.50 | $67.25 | 4.34 M | $15.91 B |
| 02/13/2026 | $67.56 | $69.00 (2.13%) | $69.11 | $67.27 | 4.38 M | $16.15 B |
| 02/12/2026 | $69.71 | $67.27 (-3.5%) | $70.20 | $66.66 | 5.28 M | $15.75 B |
| 02/11/2026 | $72.51 | $69.32 (-4.4%) | $72.88 | $68.88 | 6.54 M | $16.23 B |
| 02/10/2026 | $71.50 | $73.06 (2.18%) | $73.17 | $71.10 | 4.79 M | $17.10 B |
| 02/09/2026 | $69.73 | $70.75 (1.46%) | $70.86 | $68.88 | 4.70 M | $16.56 B |
| 02/06/2026 | $68.71 | $69.87 (1.69%) | $70.42 | $68.50 | 3.59 M | $16.36 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.
