5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-4.41%
3 MONTH PERFORMANCE
-11.66%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
-18.45%
1 YEAR PERFORMANCE
-31.97%
Omnicom Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $70.97 | $70.17 (-1.13%) | $71.46 | $69.86 | 5.50 M | $13.60 B |
| 12/03/2025 | $72.34 | $71.00 (-1.85%) | $73.04 | $70.29 | 6.52 M | $13.76 B |
| 12/02/2025 | $72.05 | $72.47 (0.58%) | $72.75 | $71.05 | 6.02 M | $14.04 B |
| 12/01/2025 | $71.71 | $72.01 (0.42%) | $73.39 | $71.62 | 7.73 M | $13.96 B |
| 11/28/2025 | $71.06 | $71.62 (0.79%) | $72.69 | $70.89 | 9.22 M | $13.88 B |
| 11/26/2025 | $72.60 | $71.50 (-1.52%) | $73.68 | $71.21 | 11.21 M | $13.86 B |
| 11/25/2025 | $75.51 | $72.85 (-3.52%) | $75.57 | $72.60 | 7.56 M | $14.12 B |
| 11/24/2025 | $74.63 | $74.83 (0.27%) | $75.50 | $73.70 | 6.49 M | $14.50 B |
| 11/21/2025 | $72.19 | $74.87 (3.71%) | $75.02 | $71.89 | 3.43 M | $14.51 B |
| 11/20/2025 | $72.00 | $71.51 (-0.68%) | $72.11 | $71.15 | 2.84 M | $13.86 B |
| 11/19/2025 | $73.70 | $72.00 (-2.31%) | $73.70 | $71.89 | 2.54 M | $13.95 B |
| 11/18/2025 | $72.82 | $73.54 (0.99%) | $73.69 | $72.11 | 2.81 M | $14.25 B |
| 11/17/2025 | $72.02 | $73.03 (1.4%) | $73.12 | $72.02 | 3.38 M | $14.15 B |
| 11/14/2025 | $72.90 | $72.23 (-0.92%) | $72.91 | $71.88 | 2.21 M | $14.00 B |
| 11/13/2025 | $73.90 | $73.06 (-1.14%) | $74.28 | $72.96 | 2.13 M | $14.16 B |
| 11/12/2025 | $73.72 | $74.09 (0.5%) | $74.57 | $73.32 | 3.03 M | $14.36 B |
| 11/11/2025 | $73.25 | $73.91 (0.9%) | $74.03 | $72.37 | 2.34 M | $14.32 B |
| 11/10/2025 | $74.08 | $72.74 (-1.81%) | $74.08 | $71.11 | 3.92 M | $14.10 B |
| 11/07/2025 | $73.12 | $74.28 (1.59%) | $74.33 | $72.86 | 3.04 M | $14.40 B |
| 11/06/2025 | $73.75 | $72.99 (-1.03%) | $75.55 | $72.77 | 2.96 M | $14.15 B |
| 11/05/2025 | $73.50 | $73.40 (-0.14%) | $74.36 | $72.92 | 2.42 M | $14.22 B |
| 11/04/2025 | $73.19 | $73.54 (0.48%) | $73.89 | $72.82 | 2.51 M | $14.25 B |
| 11/03/2025 | $74.66 | $73.03 (-2.18%) | $74.66 | $72.52 | 3.44 M | $14.15 B |
| 10/31/2025 | $74.49 | $75.02 (0.71%) | $75.29 | $74.08 | 3.13 M | $14.54 B |
| 10/30/2025 | $74.52 | $75.05 (0.71%) | $76.59 | $73.82 | 3.96 M | $14.54 B |
| 10/29/2025 | $76.25 | $75.24 (-1.32%) | $76.49 | $74.95 | 4.65 M | $14.58 B |
| 10/28/2025 | $78.93 | $76.92 (-2.55%) | $78.93 | $76.86 | 3.35 M | $14.91 B |
| 10/27/2025 | $79.10 | $79.20 (0.13%) | $79.83 | $78.82 | 3.04 M | $15.35 B |
| 10/24/2025 | $81.08 | $79.00 (-2.57%) | $81.08 | $78.50 | 3.30 M | $15.31 B |
| 10/23/2025 | $81.51 | $80.33 (-1.45%) | $81.88 | $80.33 | 3.30 M | $15.57 B |
| 10/22/2025 | $78.49 | $81.23 (3.49%) | $82.50 | $78.48 | 7.38 M | $15.74 B |
| 10/21/2025 | $78.24 | $78.71 (0.6%) | $79.68 | $77.94 | 4.06 M | $15.25 B |
| 10/20/2025 | $77.86 | $78.19 (0.42%) | $78.46 | $77.48 | 3.12 M | $15.15 B |
| 10/17/2025 | $77.28 | $77.52 (0.31%) | $78.28 | $76.65 | 2.99 M | $15.11 B |
| 10/16/2025 | $79.31 | $77.21 (-2.65%) | $79.32 | $76.97 | 2.48 M | $15.05 B |
| 10/15/2025 | $78.63 | $79.31 (0.86%) | $79.93 | $78.32 | 4.01 M | $15.46 B |
| 10/14/2025 | $75.76 | $78.55 (3.68%) | $78.61 | $75.70 | 3.96 M | $15.31 B |
| 10/13/2025 | $76.98 | $76.51 (-0.61%) | $77.48 | $76.17 | 3.41 M | $14.91 B |
| 10/10/2025 | $77.92 | $76.50 (-1.82%) | $78.70 | $76.33 | 3.33 M | $14.91 B |
| 10/09/2025 | $79.98 | $77.60 (-2.98%) | $80.01 | $77.60 | 5.59 M | $15.12 B |
| 10/08/2025 | $79.90 | $79.63 (-0.34%) | $80.64 | $79.27 | 5.06 M | $15.52 B |
| 10/07/2025 | $78.68 | $79.76 (1.37%) | $80.38 | $78.54 | 4.01 M | $15.55 B |
| 10/06/2025 | $78.08 | $78.50 (0.54%) | $79.53 | $77.86 | 5.64 M | $15.30 B |
| 10/03/2025 | $76.74 | $77.61 (1.13%) | $78.49 | $76.57 | 3.21 M | $15.13 B |
| 10/02/2025 | $76.78 | $76.85 (0.09%) | $77.53 | $75.81 | 4.48 M | $14.98 B |
| 10/01/2025 | $80.97 | $77.45 (-4.35%) | $81.69 | $77.33 | 6.29 M | $15.10 B |
| 09/30/2025 | $79.15 | $81.53 (3.01%) | $82.96 | $79.06 | 11.01 M | $15.89 B |
| 09/29/2025 | $77.33 | $79.13 (2.33%) | $79.17 | $76.80 | 2.54 M | $15.42 B |
| 09/26/2025 | $75.82 | $77.05 (1.62%) | $77.19 | $75.71 | 2.56 M | $15.02 B |
| 09/25/2025 | $76.80 | $75.88 (-1.2%) | $76.85 | $75.37 | 2.61 M | $14.79 B |
| 09/24/2025 | $76.02 | $77.07 (1.38%) | $77.26 | $76.00 | 2.27 M | $15.02 B |
| 09/23/2025 | $76.06 | $76.28 (0.29%) | $77.64 | $75.55 | 3.39 M | $14.87 B |
| 09/22/2025 | $74.90 | $74.53 (-0.49%) | $75.43 | $74.47 | 2.45 M | $14.53 B |
| 09/19/2025 | $75.89 | $75.01 (-1.16%) | $76.25 | $74.07 | 8.43 M | $14.62 B |
| 09/18/2025 | $76.70 | $76.04 (-0.86%) | $77.21 | $75.83 | 2.41 M | $14.82 B |
| 09/17/2025 | $76.75 | $76.60 (-0.2%) | $78.45 | $76.30 | 2.89 M | $14.93 B |
| 09/16/2025 | $76.81 | $76.90 (0.12%) | $77.56 | $75.99 | 2.34 M | $14.99 B |
| 09/15/2025 | $77.50 | $76.85 (-0.84%) | $77.66 | $76.64 | 2.13 M | $14.98 B |
| 09/12/2025 | $77.57 | $77.20 (-0.48%) | $77.95 | $75.65 | 3.29 M | $15.05 B |
| 09/11/2025 | $76.10 | $77.84 (2.29%) | $77.86 | $75.82 | 2.37 M | $15.17 B |
| 09/10/2025 | $77.50 | $76.00 (-1.94%) | $77.50 | $75.31 | 2.96 M | $14.81 B |
| 09/09/2025 | $78.64 | $77.73 (-1.16%) | $78.91 | $77.44 | 2.79 M | $15.15 B |
| 09/08/2025 | $79.19 | $78.94 (-0.32%) | $79.38 | $77.66 | 4.27 M | $15.39 B |
| 09/05/2025 | $78.52 | $79.43 (1.16%) | $80.22 | $78.52 | 2.73 M | $15.48 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.
