-
5 DAY PERFORMANCE
-4.87% -
1 MONTH PERFORMANCE
-5.91% -
3 MONTH PERFORMANCE
+1.79% -
6 MONTH PERFORMANCE
+2.27% -
YEAR-TO-DATE PERFORMANCE
+13.64% -
1 YEAR PERFORMANCE
+24.35%
Omnicom Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $96.82 | $98.33 (1.56%) | $99.54 | $96.61 | 2.82 M | $19.23 B |
| 11/15/2024 | $103.34 | $96.86 (-6.27%) | $104.42 | $96.24 | 9.32 M | $18.95 B |
| 11/14/2024 | $103.35 | $105.04 (1.64%) | $105.31 | $103.17 | 1.36 M | $20.55 B |
| 11/13/2024 | $103.59 | $103.34 (-0.24%) | $104.14 | $102.94 | 1.34 M | $20.21 B |
| 11/12/2024 | $104.35 | $103.83 (-0.5%) | $105.20 | $103.31 | 1.35 M | $20.31 B |
| 11/11/2024 | $105.39 | $104.40 (-0.94%) | $105.54 | $103.95 | 1.10 M | $20.42 B |
| 11/08/2024 | $104.48 | $104.46 (-0.02%) | $104.97 | $103.96 | 1.47 M | $20.43 B |
| 11/07/2024 | $105.01 | $104.76 (-0.24%) | $105.36 | $104.34 | 1.24 M | $20.49 B |
| 11/06/2024 | $107.00 | $105.06 (-1.81%) | $107.00 | $103.93 | 1.65 M | $20.55 B |
| 11/05/2024 | $102.14 | $103.18 (1.02%) | $103.21 | $101.85 | 1.07 M | $20.18 B |
| 11/04/2024 | $101.52 | $101.94 (0.41%) | $102.28 | $101.15 | 1.44 M | $19.94 B |
| 11/01/2024 | $101.69 | $101.08 (-0.6%) | $102.10 | $101.00 | 1.07 M | $19.77 B |
| 10/31/2024 | $102.22 | $101.00 (-1.19%) | $102.57 | $100.95 | 1.00 M | $19.76 B |
| 10/30/2024 | $101.10 | $102.34 (1.23%) | $102.61 | $101.10 | 1.37 M | $20.02 B |
| 10/29/2024 | $102.35 | $101.70 (-0.64%) | $102.82 | $101.48 | 1.36 M | $19.89 B |
| 10/28/2024 | $100.72 | $102.50 (1.77%) | $102.61 | $100.65 | 1.65 M | $20.05 B |
| 10/25/2024 | $101.14 | $100.52 (-0.61%) | $101.14 | $99.92 | 1.08 M | $19.69 B |
| 10/24/2024 | $101.33 | $100.46 (-0.86%) | $101.33 | $100.01 | 1.14 M | $19.68 B |
| 10/23/2024 | $100.60 | $100.72 (0.12%) | $102.01 | $100.43 | 1.54 M | $19.73 B |
| 10/22/2024 | $103.50 | $101.03 (-2.39%) | $103.51 | $100.25 | 2.04 M | $19.79 B |
| 10/21/2024 | $104.31 | $103.61 (-0.67%) | $104.61 | $103.27 | 1.25 M | $20.30 B |
| 10/18/2024 | $105.31 | $104.48 (-0.79%) | $105.50 | $103.63 | 1.53 M | $20.47 B |
| 10/17/2024 | $106.51 | $105.22 (-1.21%) | $106.51 | $104.62 | 2.17 M | $20.61 B |
| 10/16/2024 | $102.98 | $105.49 (2.44%) | $105.93 | $100.81 | 3.03 M | $20.67 B |
| 10/15/2024 | $104.00 | $104.02 (0.02%) | $105.36 | $103.89 | 1.74 M | $20.38 B |
| 10/14/2024 | $102.94 | $103.26 (0.31%) | $103.48 | $102.47 | 836,817 | $20.23 B |
| 10/11/2024 | $102.05 | $102.86 (0.79%) | $103.18 | $101.89 | 696,600 | $20.15 B |
| 10/10/2024 | $102.50 | $101.72 (-0.76%) | $102.69 | $101.49 | 884,400 | $19.93 B |
| 10/09/2024 | $101.71 | $102.78 (1.05%) | $103.12 | $101.55 | 1.24 M | $20.13 B |
| 10/08/2024 | $101.00 | $101.48 (0.48%) | $101.98 | $100.61 | 1.20 M | $19.88 B |
| 10/07/2024 | $101.06 | $100.86 (-0.2%) | $101.50 | $100.24 | 1.34 M | $19.76 B |
| 10/04/2024 | $102.03 | $101.55 (-0.47%) | $102.48 | $101.14 | 725,523 | $19.89 B |
| 10/03/2024 | $101.56 | $101.02 (-0.53%) | $102.19 | $100.51 | 1.42 M | $19.79 B |
| 10/02/2024 | $102.13 | $102.04 (-0.09%) | $102.64 | $101.60 | 1.18 M | $19.99 B |
| 10/01/2024 | $103.42 | $102.69 (-0.71%) | $103.42 | $101.38 | 1.38 M | $20.12 B |
| 09/30/2024 | $102.53 | $103.39 (0.84%) | $103.81 | $102.03 | 1.44 M | $20.25 B |
| 09/27/2024 | $103.59 | $102.67 (-0.89%) | $104.19 | $102.57 | 1.19 M | $20.11 B |
| 09/26/2024 | $101.26 | $102.99 (1.71%) | $103.11 | $101.17 | 1.25 M | $20.18 B |
| 09/25/2024 | $101.85 | $100.65 (-1.18%) | $101.87 | $100.50 | 919,435 | $19.72 B |
| 09/24/2024 | $102.19 | $101.73 (-0.45%) | $102.34 | $101.06 | 1.09 M | $19.93 B |
| 09/23/2024 | $102.49 | $102.31 (-0.18%) | $103.19 | $101.97 | 929,800 | $20.04 B |
| 09/20/2024 | $103.01 | $102.30 (-0.69%) | $103.33 | $101.53 | 3.96 M | $20.04 B |
| 09/19/2024 | $103.89 | $103.90 (0.01%) | $104.80 | $103.59 | 1.44 M | $20.35 B |
| 09/18/2024 | $102.13 | $102.61 (0.47%) | $103.58 | $102.00 | 900,400 | $20.10 B |
| 09/17/2024 | $101.98 | $101.73 (-0.25%) | $102.75 | $101.03 | 949,642 | $19.93 B |
| 09/16/2024 | $100.83 | $101.09 (0.26%) | $102.00 | $100.49 | 1.20 M | $19.80 B |
| 09/13/2024 | $98.82 | $99.97 (1.16%) | $100.23 | $98.82 | 723,300 | $19.58 B |
| 09/12/2024 | $97.96 | $98.55 (0.6%) | $98.81 | $97.08 | 1.26 M | $19.31 B |
| 09/11/2024 | $99.14 | $98.29 (-0.86%) | $99.38 | $97.17 | 1.04 M | $19.26 B |
| 09/10/2024 | $99.05 | $99.53 (0.48%) | $99.95 | $98.57 | 941,900 | $19.50 B |
| 09/09/2024 | $99.01 | $98.90 (-0.11%) | $99.38 | $98.03 | 1.36 M | $19.37 B |
| 09/06/2024 | $99.85 | $98.74 (-1.11%) | $101.32 | $98.69 | 1.06 M | $19.34 B |
| 09/05/2024 | $99.18 | $99.91 (0.74%) | $100.12 | $98.21 | 1.22 M | $19.57 B |
| 09/04/2024 | $99.28 | $98.75 (-0.53%) | $102.13 | $98.35 | 1.66 M | $19.35 B |
| 09/03/2024 | $100.03 | $99.33 (-0.7%) | $100.11 | $98.71 | 958,743 | $19.46 B |
| 08/30/2024 | $99.00 | $100.43 (1.44%) | $100.61 | $98.66 | 1.43 M | $19.67 B |
| 08/29/2024 | $99.20 | $98.63 (-0.57%) | $99.54 | $98.23 | 1.24 M | $19.32 B |
| 08/28/2024 | $98.92 | $98.75 (-0.17%) | $99.49 | $98.20 | 887,343 | $19.35 B |
| 08/27/2024 | $98.78 | $99.11 (0.33%) | $99.67 | $98.77 | 772,811 | $19.42 B |
| 08/26/2024 | $98.86 | $98.86 (0%) | $99.89 | $98.20 | 1.03 M | $19.37 B |
| 08/23/2024 | $97.96 | $98.46 (0.51%) | $99.08 | $97.34 | 735,100 | $19.29 B |
| 08/22/2024 | $97.58 | $97.31 (-0.28%) | $97.86 | $96.96 | 701,802 | $19.06 B |
| 08/21/2024 | $96.68 | $97.29 (0.63%) | $97.35 | $96.33 | 653,110 | $19.06 B |
| 08/20/2024 | $96.64 | $96.27 (-0.38%) | $96.66 | $95.92 | 1.01 M | $18.86 B |
| 08/19/2024 | $96.74 | $96.91 (0.18%) | $97.29 | $96.40 | 638,444 | $18.98 B |