5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
-5.11%
3 MONTH PERFORMANCE
-12.00%
6 MONTH PERFORMANCE
-25.60%
YEAR-TO-DATE PERFORMANCE
-11.51%
1 YEAR PERFORMANCE
-17.99%
Omnicom Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $75.35 | $76.16 (1.07%) | $76.38 | $74.08 | 2.87 M | $14.98 B |
| 04/29/2025 | $75.04 | $75.86 (1.09%) | $76.45 | $74.85 | 2.49 M | $14.92 B |
| 04/28/2025 | $74.93 | $75.45 (0.69%) | $75.89 | $74.76 | 1.88 M | $14.84 B |
| 04/25/2025 | $75.17 | $74.92 (-0.33%) | $75.34 | $74.28 | 2.75 M | $14.74 B |
| 04/24/2025 | $73.91 | $76.37 (3.33%) | $76.68 | $73.08 | 3.28 M | $15.02 B |
| 04/23/2025 | $74.46 | $73.25 (-1.63%) | $75.44 | $73.11 | 3.95 M | $14.41 B |
| 04/22/2025 | $72.87 | $73.27 (0.55%) | $73.42 | $72.34 | 2.66 M | $14.41 B |
| 04/21/2025 | $72.72 | $72.09 (-0.87%) | $72.83 | $71.36 | 2.51 M | $14.18 B |
| 04/17/2025 | $72.40 | $73.24 (1.16%) | $73.30 | $71.76 | 3.69 M | $14.41 B |
| 04/16/2025 | $75.16 | $71.24 (-5.22%) | $77.10 | $70.63 | 6.65 M | $14.01 B |
| 04/15/2025 | $77.68 | $76.83 (-1.09%) | $77.92 | $76.72 | 3.30 M | $15.11 B |
| 04/14/2025 | $76.91 | $76.54 (-0.48%) | $77.50 | $75.83 | 2.95 M | $15.06 B |
| 04/11/2025 | $73.96 | $75.60 (2.22%) | $75.87 | $73.33 | 3.02 M | $14.85 B |
| 04/10/2025 | $75.31 | $73.98 (-1.77%) | $75.86 | $71.77 | 3.03 M | $14.47 B |
| 04/09/2025 | $69.13 | $76.52 (10.69%) | $76.92 | $69.13 | 4.34 M | $14.97 B |
| 04/08/2025 | $73.67 | $70.37 (-4.48%) | $74.00 | $69.58 | 4.21 M | $13.76 B |
| 04/07/2025 | $70.37 | $71.55 (1.68%) | $74.87 | $69.84 | 3.89 M | $14.00 B |
| 04/04/2025 | $73.45 | $72.59 (-1.17%) | $75.36 | $72.54 | 3.70 M | $14.20 B |
| 04/03/2025 | $78.19 | $75.38 (-3.59%) | $78.65 | $75.24 | 3.26 M | $14.74 B |
| 04/02/2025 | $79.50 | $79.42 (-0.1%) | $80.22 | $78.92 | 2.76 M | $15.53 B |
| 04/01/2025 | $82.98 | $79.77 (-3.87%) | $82.98 | $79.10 | 5.54 M | $15.60 B |
| 03/31/2025 | $80.87 | $82.91 (2.52%) | $82.96 | $80.82 | 8.64 M | $16.22 B |
| 03/28/2025 | $81.44 | $80.24 (-1.47%) | $81.44 | $79.80 | 2.14 M | $15.69 B |
| 03/27/2025 | $81.12 | $80.63 (-0.6%) | $81.18 | $80.17 | 2.65 M | $15.77 B |
| 03/26/2025 | $79.90 | $81.14 (1.55%) | $81.67 | $79.87 | 2.74 M | $15.87 B |
| 03/25/2025 | $80.00 | $80.39 (0.49%) | $80.97 | $79.84 | 2.87 M | $15.72 B |
| 03/24/2025 | $80.74 | $79.43 (-1.62%) | $81.06 | $79.36 | 3.73 M | $15.54 B |
| 03/21/2025 | $80.45 | $81.14 (0.86%) | $81.79 | $79.69 | 11.64 M | $15.87 B |
| 03/20/2025 | $81.42 | $80.69 (-0.9%) | $81.87 | $80.59 | 3.24 M | $15.78 B |
| 03/19/2025 | $81.48 | $81.49 (0.01%) | $82.36 | $80.97 | 2.73 M | $15.94 B |
| 03/18/2025 | $79.87 | $81.45 (1.98%) | $81.67 | $79.20 | 3.73 M | $15.93 B |
| 03/17/2025 | $80.57 | $80.30 (-0.34%) | $81.25 | $79.77 | 3.42 M | $15.71 B |
| 03/14/2025 | $79.85 | $80.83 (1.23%) | $81.13 | $79.26 | 5.16 M | $15.81 B |
| 03/13/2025 | $79.69 | $79.48 (-0.26%) | $81.28 | $78.69 | 3.33 M | $15.55 B |
| 03/12/2025 | $83.02 | $80.01 (-3.63%) | $83.02 | $79.32 | 4.57 M | $15.65 B |
| 03/11/2025 | $84.58 | $82.51 (-2.45%) | $85.23 | $82.17 | 5.42 M | $16.14 B |
| 03/10/2025 | $84.77 | $85.51 (0.87%) | $89.27 | $84.49 | 7.67 M | $16.73 B |
| 03/07/2025 | $82.34 | $85.00 (3.23%) | $85.24 | $82.31 | 7.34 M | $16.63 B |
| 03/06/2025 | $82.47 | $82.62 (0.18%) | $83.12 | $81.40 | 4.69 M | $16.16 B |
| 03/05/2025 | $80.96 | $82.21 (1.54%) | $82.35 | $80.56 | 5.25 M | $16.08 B |
| 03/04/2025 | $80.30 | $80.83 (0.66%) | $82.00 | $79.57 | 3.72 M | $15.81 B |
| 03/03/2025 | $83.00 | $80.71 (-2.76%) | $83.34 | $80.08 | 3.62 M | $15.79 B |
| 02/28/2025 | $82.05 | $82.76 (0.87%) | $82.87 | $81.47 | 4.30 M | $16.19 B |
| 02/27/2025 | $82.14 | $81.76 (-0.46%) | $82.66 | $81.02 | 3.29 M | $15.99 B |
| 02/26/2025 | $83.64 | $83.76 (0.14%) | $84.32 | $83.38 | 3.43 M | $16.38 B |
| 02/25/2025 | $83.96 | $83.87 (-0.11%) | $84.71 | $83.43 | 3.04 M | $16.40 B |
| 02/24/2025 | $82.75 | $83.73 (1.18%) | $84.77 | $82.55 | 4.52 M | $16.38 B |
| 02/21/2025 | $83.35 | $82.30 (-1.26%) | $83.53 | $81.85 | 2.20 M | $16.10 B |
| 02/20/2025 | $83.62 | $83.60 (-0.02%) | $84.17 | $82.66 | 2.69 M | $16.35 B |
| 02/19/2025 | $83.32 | $83.68 (0.43%) | $84.57 | $82.97 | 2.69 M | $16.37 B |
| 02/18/2025 | $82.34 | $83.49 (1.4%) | $83.51 | $81.61 | 3.09 M | $16.33 B |
| 02/14/2025 | $81.79 | $82.17 (0.46%) | $82.73 | $81.61 | 3.06 M | $16.07 B |
| 02/13/2025 | $81.35 | $81.94 (0.73%) | $81.98 | $80.46 | 3.36 M | $16.03 B |
| 02/12/2025 | $81.59 | $81.23 (-0.44%) | $82.09 | $80.31 | 2.83 M | $15.89 B |
| 02/11/2025 | $82.10 | $82.41 (0.38%) | $82.56 | $81.51 | 1.96 M | $16.12 B |
| 02/10/2025 | $84.17 | $82.58 (-1.89%) | $84.17 | $82.03 | 2.41 M | $16.15 B |
| 02/07/2025 | $84.44 | $83.80 (-0.76%) | $84.83 | $83.63 | 1.54 M | $16.39 B |
| 02/06/2025 | $85.50 | $84.23 (-1.49%) | $85.98 | $83.51 | 3.16 M | $16.48 B |
| 02/05/2025 | $87.13 | $84.93 (-2.52%) | $88.17 | $82.85 | 6.51 M | $16.61 B |
| 02/04/2025 | $87.55 | $86.90 (-0.74%) | $88.52 | $86.81 | 2.68 M | $17.00 B |
| 02/03/2025 | $85.91 | $87.76 (2.15%) | $88.43 | $85.56 | 2.94 M | $17.17 B |
| 01/31/2025 | $86.21 | $86.79 (0.67%) | $87.66 | $86.21 | 4.05 M | $16.98 B |
| 01/30/2025 | $87.21 | $86.52 (-0.79%) | $87.30 | $86.01 | 1.61 M | $16.92 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.
