5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
-14.30%
6 MONTH PERFORMANCE
-5.63%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-2.48%
Omnicom Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $86.18 | $86.59 (0.48%) | $86.75 | $85.53 | 2.09 M | $16.94 B |
| 01/17/2025 | $85.96 | $85.38 (-0.67%) | $86.43 | $85.11 | 2.64 M | $16.70 B |
| 01/16/2025 | $85.72 | $85.84 (0.14%) | $86.34 | $85.25 | 1.88 M | $16.79 B |
| 01/15/2025 | $86.03 | $85.50 (-0.62%) | $86.33 | $84.45 | 2.14 M | $16.72 B |
| 01/14/2025 | $83.73 | $84.76 (1.23%) | $85.29 | $83.46 | 3.71 M | $16.58 B |
| 01/13/2025 | $81.85 | $83.16 (1.6%) | $83.34 | $81.42 | 2.60 M | $16.27 B |
| 01/10/2025 | $83.13 | $82.07 (-1.28%) | $83.64 | $81.66 | 3.53 M | $16.05 B |
| 01/08/2025 | $83.97 | $84.14 (0.2%) | $84.24 | $83.18 | 2.04 M | $16.46 B |
| 01/07/2025 | $85.32 | $84.63 (-0.81%) | $86.10 | $84.04 | 2.38 M | $16.55 B |
| 01/06/2025 | $85.74 | $85.10 (-0.75%) | $86.55 | $84.91 | 2.43 M | $16.65 B |
| 01/03/2025 | $86.92 | $85.89 (-1.18%) | $87.00 | $85.29 | 1.49 M | $16.80 B |
| 01/02/2025 | $86.68 | $86.44 (-0.28%) | $86.93 | $85.74 | 1.61 M | $16.91 B |
| 12/31/2024 | $86.09 | $86.04 (-0.06%) | $86.75 | $85.69 | 1.10 M | $16.83 B |
| 12/30/2024 | $85.79 | $85.82 (0.03%) | $86.05 | $84.56 | 1.47 M | $16.79 B |
| 12/27/2024 | $86.71 | $86.49 (-0.25%) | $87.55 | $86.22 | 1.16 M | $16.92 B |
| 12/26/2024 | $85.88 | $87.43 (1.8%) | $87.64 | $85.70 | 1.22 M | $17.10 B |
| 12/24/2024 | $86.77 | $86.39 (-0.44%) | $86.77 | $85.97 | 823,500 | $16.90 B |
| 12/23/2024 | $88.44 | $86.70 (-1.97%) | $88.60 | $86.56 | 1.81 M | $16.96 B |
| 12/20/2024 | $87.63 | $88.86 (1.4%) | $89.81 | $86.92 | 6.00 M | $17.38 B |
| 12/19/2024 | $88.49 | $87.89 (-0.68%) | $89.13 | $87.58 | 3.74 M | $17.19 B |
| 12/18/2024 | $88.88 | $87.75 (-1.27%) | $90.38 | $87.72 | 2.51 M | $17.16 B |
| 12/17/2024 | $89.99 | $88.97 (-1.13%) | $90.79 | $88.22 | 3.36 M | $17.40 B |
| 12/16/2024 | $90.15 | $90.89 (0.82%) | $91.86 | $89.85 | 2.91 M | $17.78 B |
| 12/13/2024 | $90.05 | $90.32 (0.3%) | $90.75 | $89.07 | 2.08 M | $17.67 B |
| 12/12/2024 | $92.07 | $90.16 (-2.07%) | $92.27 | $90.12 | 2.30 M | $17.64 B |
| 12/11/2024 | $92.71 | $92.10 (-0.66%) | $93.42 | $91.82 | 3.39 M | $18.01 B |
| 12/10/2024 | $91.41 | $92.46 (1.15%) | $94.32 | $91.02 | 4.97 M | $18.09 B |
| 12/09/2024 | $98.87 | $92.82 (-6.12%) | $99.90 | $92.75 | 10.94 M | $18.16 B |
| 12/06/2024 | $103.60 | $103.42 (-0.17%) | $104.03 | $102.88 | 1.12 M | $20.23 B |
| 12/05/2024 | $103.65 | $103.14 (-0.49%) | $104.22 | $103.02 | 1.10 M | $20.17 B |
| 12/04/2024 | $103.52 | $103.27 (-0.24%) | $104.08 | $103.03 | 949,953 | $20.20 B |
| 12/03/2024 | $105.04 | $103.80 (-1.18%) | $105.49 | $103.34 | 1.17 M | $20.30 B |
| 12/02/2024 | $104.76 | $105.01 (0.24%) | $105.32 | $104.06 | 1.20 M | $20.54 B |
| 11/29/2024 | $104.90 | $104.82 (-0.08%) | $105.99 | $104.55 | 794,200 | $20.50 B |
| 11/27/2024 | $105.36 | $104.35 (-0.96%) | $105.77 | $104.26 | 967,300 | $20.41 B |
| 11/26/2024 | $104.48 | $104.63 (0.14%) | $105.08 | $103.83 | 1.06 M | $20.47 B |
| 11/25/2024 | $103.00 | $104.60 (1.55%) | $105.20 | $102.11 | 2.43 M | $20.46 B |
| 11/22/2024 | $101.92 | $102.38 (0.45%) | $102.74 | $101.26 | 1.55 M | $20.03 B |
| 11/21/2024 | $99.04 | $101.94 (2.93%) | $102.19 | $98.57 | 1.26 M | $19.94 B |
| 11/20/2024 | $97.48 | $99.08 (1.64%) | $99.25 | $96.79 | 1.31 M | $19.38 B |
| 11/19/2024 | $96.81 | $98.04 (1.27%) | $98.10 | $96.64 | 1.35 M | $19.18 B |
| 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 |