5 DAY PERFORMANCE
+17.73%
1 MONTH PERFORMANCE
+12.10%
3 MONTH PERFORMANCE
+11.05%
6 MONTH PERFORMANCE
+6.73%
YEAR-TO-DATE PERFORMANCE
+4.02%
1 YEAR PERFORMANCE
+17.15%
Omnicom Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $73.57 | $72.38 (-1.62%) | $73.63 | $71.84 | 442.09 K | |
| 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 |
| 05/06/2026 | $78.46 | $76.92 (-1.96%) | $78.50 | $76.70 | 5.32 M | $15.76 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 |
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.
