5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
-13.13%
3 MONTH PERFORMANCE
-5.75%
6 MONTH PERFORMANCE
-8.99%
YEAR-TO-DATE PERFORMANCE
-14.17%
1 YEAR PERFORMANCE
-16.98%
Omnicom Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $67.98 | $69.31 (1.96%) | $69.73 | $67.46 | 1.56 M | |
| 02/17/2026 | $69.41 | $67.98 (-2.06%) | $69.50 | $67.25 | 4.34 M | $13.17 B |
| 02/13/2026 | $67.56 | $69.00 (2.13%) | $69.11 | $67.27 | 4.38 M | $13.37 B |
| 02/12/2026 | $69.71 | $67.27 (-3.5%) | $70.20 | $66.66 | 5.28 M | $13.04 B |
| 02/11/2026 | $72.51 | $69.32 (-4.4%) | $72.88 | $68.88 | 6.54 M | $13.43 B |
| 02/10/2026 | $71.50 | $73.06 (2.18%) | $73.17 | $71.10 | 4.79 M | $14.16 B |
| 02/09/2026 | $69.73 | $70.75 (1.46%) | $70.86 | $68.88 | 4.70 M | $13.71 B |
| 02/06/2026 | $68.71 | $69.87 (1.69%) | $70.42 | $68.50 | 3.59 M | $13.54 B |
| 02/05/2026 | $69.97 | $69.12 (-1.21%) | $70.85 | $68.28 | 4.78 M | $13.40 B |
| 02/04/2026 | $66.53 | $69.14 (3.92%) | $70.04 | $66.33 | 6.27 M | $13.40 B |
| 02/03/2026 | $71.78 | $67.99 (-5.28%) | $72.45 | $67.93 | 8.44 M | $13.18 B |
| 02/02/2026 | $76.68 | $76.52 (-0.21%) | $77.54 | $75.73 | 3.86 M | $14.83 B |
| 01/30/2026 | $76.29 | $77.04 (0.98%) | $77.08 | $75.60 | 6.34 M | $14.93 B |
| 01/29/2026 | $76.54 | $75.77 (-1.01%) | $76.93 | $74.97 | 4.12 M | $14.68 B |
| 01/28/2026 | $77.80 | $76.54 (-1.62%) | $78.60 | $76.25 | 3.98 M | $14.83 B |
| 01/27/2026 | $80.07 | $78.03 (-2.55%) | $80.50 | $77.22 | 4.99 M | $15.12 B |
| 01/26/2026 | $80.23 | $80.36 (0.16%) | $80.50 | $79.50 | 2.50 M | $15.57 B |
| 01/23/2026 | $80.09 | $79.79 (-0.37%) | $81.41 | $79.16 | 3.17 M | $15.46 B |
| 01/22/2026 | $78.41 | $79.24 (1.06%) | $79.72 | $78.41 | 2.58 M | $15.36 B |
| 01/21/2026 | $78.47 | $78.58 (0.14%) | $79.85 | $78.19 | 2.61 M | $15.23 B |
| 01/20/2026 | $79.76 | $78.03 (-2.17%) | $80.02 | $77.69 | 3.73 M | $15.12 B |
| 01/16/2026 | $80.20 | $79.79 (-0.51%) | $81.25 | $79.29 | 3.29 M | $15.46 B |
| 01/15/2026 | $80.17 | $80.84 (0.84%) | $81.22 | $79.03 | 3.62 M | $15.67 B |
| 01/14/2026 | $78.00 | $80.18 (2.79%) | $80.74 | $77.77 | 4.23 M | $15.54 B |
| 01/13/2026 | $78.13 | $77.51 (-0.79%) | $78.75 | $76.93 | 3.54 M | $15.02 B |
| 01/12/2026 | $78.54 | $78.16 (-0.48%) | $78.85 | $77.83 | 3.37 M | $15.15 B |
| 01/09/2026 | $78.75 | $79.08 (0.42%) | $79.54 | $77.53 | 2.92 M | $15.33 B |
| 01/08/2026 | $77.08 | $78.79 (2.22%) | $79.67 | $77.08 | 3.14 M | $15.27 B |
| 01/07/2026 | $79.32 | $77.58 (-2.19%) | $79.88 | $77.00 | 3.83 M | $15.04 B |
| 01/06/2026 | $77.96 | $79.63 (2.14%) | $79.71 | $77.83 | 3.36 M | $15.43 B |
| 01/05/2026 | $79.26 | $78.35 (-1.15%) | $80.73 | $78.11 | 6.08 M | $15.18 B |
| 01/02/2026 | $80.75 | $81.32 (0.71%) | $81.95 | $79.59 | 3.74 M | $15.76 B |
| 12/31/2025 | $80.43 | $80.75 (0.4%) | $81.30 | $80.13 | 2.90 M | $15.65 B |
| 12/30/2025 | $80.31 | $80.73 (0.52%) | $81.11 | $80.14 | 3.19 M | $15.65 B |
| 12/29/2025 | $80.15 | $80.47 (0.4%) | $81.32 | $79.97 | 5.41 M | $15.60 B |
| 12/26/2025 | $79.74 | $80.03 (0.36%) | $80.25 | $79.55 | 2.03 M | $15.51 B |
| 12/24/2025 | $78.84 | $79.95 (1.41%) | $80.04 | $78.84 | 1.27 M | $15.49 B |
| 12/23/2025 | $79.74 | $78.70 (-1.3%) | $79.97 | $78.11 | 3.42 M | $15.25 B |
| 12/22/2025 | $80.91 | $79.64 (-1.57%) | $81.88 | $79.53 | 4.10 M | $15.43 B |
| 12/19/2025 | $80.90 | $80.23 (-0.83%) | $81.27 | $79.95 | 13.16 M | $15.55 B |
| 12/18/2025 | $82.64 | $81.66 (-1.19%) | $82.82 | $81.10 | 4.88 M | $15.83 B |
| 12/17/2025 | $80.34 | $82.70 (2.94%) | $83.21 | $80.25 | 5.07 M | $16.03 B |
| 12/16/2025 | $80.42 | $80.64 (0.27%) | $81.43 | $79.79 | 5.99 M | $15.63 B |
| 12/15/2025 | $80.46 | $80.48 (0.02%) | $81.18 | $79.81 | 5.43 M | $15.60 B |
| 12/12/2025 | $80.58 | $80.25 (-0.41%) | $80.89 | $79.69 | 5.13 M | $15.55 B |
| 12/11/2025 | $77.61 | $80.07 (3.17%) | $80.55 | $77.35 | 9.33 M | $15.52 B |
| 12/10/2025 | $73.71 | $77.42 (5.03%) | $77.55 | $73.71 | 9.95 M | $15.00 B |
| 12/09/2025 | $73.48 | $73.24 (-0.33%) | $73.75 | $72.66 | 5.12 M | $14.19 B |
| 12/08/2025 | $73.82 | $73.15 (-0.91%) | $74.32 | $72.99 | 5.85 M | $14.18 B |
| 12/05/2025 | $70.31 | $73.44 (4.45%) | $74.65 | $70.29 | 8.06 M | $14.23 B |
| 12/04/2025 | $70.97 | $70.17 (-1.13%) | $71.45 | $69.86 | 5.55 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 |
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.
