Omnicom Group (OMC)
74.71
-0.31 (-0.41%)
NYSE · Last Trade: Jul 4th, 8:07 AM EDT
Historical Prices For Omnicom Group (OMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 75.12 | 75.36 | 74.57 | 74.71 | 2,279,954 | 74.71 |
| 7/02/2025 | 74.25 | 75.28 | 72.81 | 75.02 | 6,545,334 | 75.02 |
| 7/01/2025 | 71.47 | 74.54 | 71.47 | 73.83 | 3,289,976 | 73.83 |
| 6/30/2025 | 71.60 | 72.33 | 71.19 | 71.94 | 3,081,434 | 71.94 |
| 6/27/2025 | 71.72 | 72.44 | 70.88 | 71.36 | 4,425,782 | 71.36 |
| 6/26/2025 | 70.84 | 71.58 | 70.67 | 71.22 | 5,988,906 | 71.22 |
| 6/25/2025 | 71.03 | 71.72 | 70.23 | 70.69 | 5,299,637 | 70.69 |
| 6/24/2025 | 71.67 | 72.57 | 71.06 | 72.48 | 4,701,800 | 72.48 |
| 6/23/2025 | 70.76 | 72.87 | 69.83 | 71.70 | 10,537,372 | 71.70 |
| 6/20/2025 | 69.71 | 70.80 | 69.46 | 70.28 | 8,876,320 | 70.28 |
| 6/18/2025 | 69.20 | 70.08 | 68.89 | 69.42 | 3,439,086 | 69.42 |
| 6/17/2025 | 70.03 | 70.64 | 68.37 | 69.22 | 5,617,611 | 69.22 |
| 6/16/2025 | 70.18 | 70.70 | 69.65 | 70.66 | 5,504,461 | 70.66 |
| 6/13/2025 | 70.50 | 70.98 | 69.32 | 69.48 | 3,958,715 | 69.48 |
| 6/12/2025 | 73.13 | 73.36 | 70.58 | 71.19 | 10,728,763 | 71.19 |
| 6/11/2025 | 73.51 | 74.08 | 72.95 | 73.30 | 3,784,656 | 73.30 |
| 6/10/2025 | 71.44 | 73.24 | 71.05 | 73.21 | 4,110,155 | 73.21 |
| 6/09/2025 | 71.62 | 71.99 | 70.94 | 71.55 | 3,132,662 | 70.85 |
| 6/06/2025 | 71.14 | 71.72 | 70.76 | 71.43 | 2,310,471 | 70.73 |
| 6/05/2025 | 71.41 | 71.48 | 69.95 | 70.22 | 2,421,653 | 69.53 |
| 6/04/2025 | 71.25 | 72.14 | 71.07 | 71.21 | 2,666,536 | 70.51 |
| 6/03/2025 | 70.56 | 72.01 | 69.69 | 71.46 | 3,247,892 | 70.76 |
| 6/02/2025 | 71.47 | 71.83 | 69.96 | 70.49 | 6,180,251 | 69.80 |
| 5/30/2025 | 73.49 | 73.90 | 72.20 | 73.44 | 6,605,705 | 72.72 |
| 5/29/2025 | 74.10 | 74.39 | 72.95 | 74.11 | 3,021,138 | 73.39 |
| 5/28/2025 | 74.41 | 74.78 | 73.86 | 74.06 | 3,366,990 | 73.34 |
| 5/27/2025 | 74.15 | 74.44 | 73.46 | 74.25 | 1,932,026 | 73.52 |
| 5/23/2025 | 72.26 | 73.30 | 71.98 | 73.13 | 2,302,048 | 72.41 |
| 5/22/2025 | 73.42 | 73.71 | 72.61 | 73.13 | 2,553,335 | 72.41 |
| 5/21/2025 | 75.52 | 75.56 | 73.50 | 73.53 | 2,352,190 | 72.81 |
| 5/20/2025 | 76.81 | 77.43 | 75.96 | 76.09 | 1,756,893 | 75.35 |
| 5/19/2025 | 75.91 | 76.99 | 75.51 | 76.96 | 1,808,871 | 76.21 |
| 5/16/2025 | 76.48 | 77.06 | 75.63 | 76.97 | 1,888,999 | 76.22 |
| 5/15/2025 | 75.83 | 76.43 | 75.05 | 76.29 | 2,015,229 | 75.54 |
| 5/14/2025 | 77.18 | 77.29 | 75.42 | 76.02 | 2,819,693 | 75.28 |
| 5/13/2025 | 77.60 | 77.98 | 77.25 | 77.43 | 1,646,901 | 76.67 |
| 5/12/2025 | 78.00 | 79.08 | 77.14 | 77.60 | 2,121,897 | 76.84 |
| 5/09/2025 | 77.00 | 77.00 | 75.77 | 75.95 | 1,733,794 | 75.21 |
| 5/08/2025 | 76.21 | 77.52 | 75.71 | 76.46 | 1,619,077 | 75.71 |
| 5/07/2025 | 76.00 | 76.56 | 75.18 | 75.88 | 2,757,320 | 75.14 |
| 5/06/2025 | 76.25 | 76.85 | 75.59 | 75.97 | 1,737,526 | 75.23 |
| 5/05/2025 | 76.28 | 77.45 | 76.05 | 77.06 | 1,329,953 | 76.31 |
| 5/02/2025 | 76.63 | 77.34 | 76.50 | 77.07 | 2,636,994 | 76.32 |
| 5/01/2025 | 76.20 | 76.63 | 75.28 | 75.75 | 3,328,701 | 75.01 |
| 4/30/2025 | 75.35 | 76.38 | 74.08 | 76.16 | 2,872,573 | 75.41 |
| 4/29/2025 | 75.04 | 76.45 | 74.85 | 75.86 | 2,490,800 | 75.12 |
| 4/28/2025 | 74.93 | 75.89 | 74.76 | 75.45 | 1,881,613 | 74.71 |
| 4/25/2025 | 75.17 | 75.34 | 74.28 | 74.92 | 2,762,146 | 74.19 |
| 4/24/2025 | 73.91 | 76.67 | 73.08 | 76.37 | 3,279,128 | 75.62 |
| 4/23/2025 | 74.46 | 75.44 | 73.11 | 73.25 | 3,948,986 | 72.53 |
| 4/22/2025 | 72.87 | 73.42 | 72.34 | 73.27 | 2,664,406 | 72.55 |
| 4/21/2025 | 72.72 | 72.83 | 71.36 | 72.09 | 2,508,726 | 71.38 |
| 4/17/2025 | 72.40 | 73.30 | 71.76 | 73.24 | 3,692,210 | 72.52 |
| 4/16/2025 | 75.16 | 77.10 | 70.63 | 71.24 | 6,648,393 | 70.54 |
| 4/15/2025 | 77.68 | 77.92 | 76.72 | 76.83 | 3,295,712 | 76.08 |
| 4/14/2025 | 76.91 | 77.50 | 75.83 | 76.54 | 2,954,286 | 75.79 |
| 4/11/2025 | 73.96 | 75.87 | 73.33 | 75.60 | 3,018,198 | 74.86 |
| 4/10/2025 | 75.31 | 75.86 | 71.77 | 73.98 | 3,027,385 | 73.26 |
| 4/09/2025 | 69.13 | 76.92 | 69.13 | 76.52 | 4,340,039 | 75.77 |
| 4/08/2025 | 73.67 | 74.00 | 69.58 | 70.37 | 4,206,363 | 69.68 |
| 4/07/2025 | 70.37 | 74.46 | 69.84 | 71.55 | 3,901,092 | 70.85 |
| 4/04/2025 | 73.45 | 75.36 | 72.54 | 72.59 | 3,701,822 | 71.88 |