OMC
Omnicom Group In (OMC)
NYSE
$74.17+$0.02 (+0.03%)
Price as of Oct 02, 2026 7:42 PM EDT
  • $20.3B
    Market Cap
  • -0.50%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -8.38%
    Low Price$73.63
    High Price$81.78
  • 3 Months
    -4.72%
    Low Price$73.63
    High Price$88.03
  • 1 Year
    -0.50%
    Low Price$65.23
    High Price$88.03
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
74.93
75.11
73.66
74.15
-0.74%
1,947,962
10/01/2026
75.37
76.63
74.44
74.70
+1.45%
3,080,337
09/30/2026
74.21
74.73
73.63
73.63
-0.69%
1,958,753
09/29/2026
74.72
75.38
73.84
74.14
-1.28%
2,518,777
09/28/2026
75.52
75.85
74.68
75.10
-1.38%
2,771,894
09/25/2026
74.50
76.17
73.97
76.15
+1.94%
2,895,971
09/24/2026
75.41
76.34
74.44
74.70
-1.05%
1,845,934
09/23/2026
75.17
76.64
74.25
75.49
+0.20%
2,916,242
09/22/2026
76.37
76.37
74.71
75.34
-0.33%
2,615,859
09/21/2026
77.10
77.34
74.97
75.59
-1.28%
3,704,997
09/18/2026
77.46
77.46
75.66
76.57
-1.58%
16,729,632
09/18/2026
$0.80 Dividend
09/17/2026
78.71
78.94
77.68
77.80
-0.92%
1,915,555
09/16/2026
78.69
79.33
77.99
78.52
-0.65%
2,083,038
09/15/2026
79.41
80.22
78.85
79.04
-1.50%
2,045,628
09/14/2026
79.20
80.86
78.97
80.24
+2.61%
2,481,932
09/11/2026
79.06
79.22
77.62
78.21
-0.55%
1,952,103
09/10/2026
77.43
79.00
77.18
78.64
+1.47%
2,437,308
09/09/2026
79.67
79.68
76.27
77.50
-3.49%
3,276,577
09/08/2026
81.50
81.50
79.65
80.30
-1.80%
3,696,116
09/04/2026
82.66
82.95
81.35
81.78
-2.49%
2,722,083
09/03/2026
82.45
83.94
81.14
83.87
+3.63%
3,190,085
09/02/2026
85.03
86.58
79.72
80.93
-5.03%
4,838,874
09/01/2026
86.54
86.73
84.79
85.21
-1.65%
1,553,256
08/31/2026
87.10
87.40
86.50
86.64
-0.85%
1,895,737
08/28/2026
87.27
88.31
87.12
87.38
+0.44%
1,389,408
08/27/2026
86.30
88.01
86.30
87.00
0.00%
2,587,383
08/26/2026
87.01
87.28
85.60
87.00
-0.35%
1,875,006
08/25/2026
87.24
87.81
86.80
87.30
-0.83%
1,941,987
08/24/2026
87.03
88.65
86.71
88.03
+1.60%
2,312,274
08/21/2026
86.08
87.38
85.32
86.65
+0.54%
1,783,991
08/20/2026
86.43
87.20
85.43
86.18
-0.41%
1,453,635
08/19/2026
85.32
87.33
84.46
86.54
+1.30%
2,052,552
08/18/2026
85.75
86.75
85.09
85.43
+0.99%
1,844,183
08/17/2026
85.41
85.95
84.55
84.59
-2.41%
1,818,209
08/14/2026
87.53
87.65
86.21
86.68
-0.89%
1,717,469
08/13/2026
85.17
87.50
84.79
87.46
+3.33%
2,252,261
08/12/2026
83.74
84.97
83.11
84.64
-0.51%
2,211,493
08/11/2026
83.02
85.78
82.89
85.08
+1.54%
2,140,664
08/10/2026
84.04
84.04
82.25
83.79
-0.69%
1,941,910
08/07/2026
81.81
84.64
81.43
84.37
+3.31%
2,143,883
08/06/2026
82.69
83.64
81.02
81.67
+0.98%
2,880,892
08/05/2026
81.17
82.58
80.28
80.88
-0.12%
3,021,591
08/04/2026
78.10
81.19
78.00
80.98
+3.20%
3,726,918
08/03/2026
78.89
81.74
78.24
78.46
+0.72%
2,638,803
07/31/2026
77.60
79.26
77.31
77.90
-1.14%
4,238,526
07/30/2026
78.92
79.52
75.68
78.80
-3.60%
4,728,223
07/29/2026
82.78
83.55
79.19
81.74
-4.22%
7,367,028
07/28/2026
82.19
86.52
82.19
85.34
+4.62%
4,021,607
07/28/2026
$2.65 Earnings
07/27/2026
80.14
81.92
80.09
81.57
+3.45%
3,781,574
07/24/2026
78.04
79.39
77.30
78.85
+2.26%
2,111,193
07/23/2026
78.06
78.51
77.10
77.11
-1.86%
3,583,092
07/22/2026
78.50
79.29
78.24
78.57
+0.21%
2,126,812
07/21/2026
80.28
80.89
78.27
78.40
-3.84%
3,060,285
07/20/2026
80.73
82.07
80.18
81.53
+0.78%
1,997,245
07/17/2026
83.24
84.31
80.64
80.90
-2.90%
3,207,979
07/16/2026
81.36
83.34
80.44
83.31
+4.00%
2,459,912
07/15/2026
80.32
82.08
80.05
80.11
+0.22%
2,611,037
07/14/2026
80.67
81.71
79.79
79.93
-2.18%
3,012,415
07/13/2026
81.62
83.05
81.28
81.71
+0.76%
3,324,717
07/10/2026
80.66
82.27
80.24
81.10
+1.36%
2,425,686
07/09/2026
77.17
80.64
76.34
80.01
+2.84%
2,842,939
07/08/2026
79.26
79.33
77.19
77.80
-2.77%
3,189,298
07/07/2026
80.66
81.05
79.85
80.02
+1.18%
2,929,201
07/06/2026
77.95
79.42
77.65
79.09
+1.63%
3,546,582
07/02/2026
75.36
77.97
74.60
77.82
+3.30%
3,318,068
07/01/2026
72.04
76.30
71.67
75.34
+4.50%
5,404,784
06/30/2026
72.68
73.28
71.12
72.09
-1.49%
8,985,444
06/29/2026
73.74
75.22
72.57
73.18
+1.15%
4,372,309
06/26/2026
72.86
74.11
70.79
72.35
-0.46%
10,033,039
06/25/2026
72.50
74.43
72.08
72.68
-0.31%
2,797,514
06/24/2026
72.25
73.51
72.25
72.91
+0.96%
2,912,532
06/23/2026
72.82
72.88
71.08
72.22
+0.57%
4,110,199
06/22/2026
69.58
72.00
69.57
71.81
+1.68%
5,405,341
06/18/2026
74.71
74.83
70.12
70.62
-6.50%
24,461,985
06/17/2026
76.42
77.31
74.94
75.53
-1.37%
3,853,755
06/16/2026
76.07
76.60
75.47
76.58
+1.12%
3,567,225
06/15/2026
75.69
76.44
75.17
75.73
-0.22%
3,698,355
06/12/2026
75.42
76.86
74.32
75.90
+1.44%
3,315,140
06/11/2026
73.23
75.39
72.56
74.82
+2.18%
3,898,100
06/10/2026
73.99
75.08
72.88
73.23
-1.14%
3,109,637
06/10/2026
$0.80 Dividend
06/09/2026
73.65
74.79
73.10
74.07
+0.75%
2,880,969
06/08/2026
73.22
74.08
72.42
73.52
-0.32%
3,184,287
06/05/2026
74.49
74.60
73.47
73.75
-0.42%
2,903,635
06/04/2026
73.73
75.57
73.27
74.07
+2.56%
2,389,597
06/03/2026
73.75
73.78
71.78
72.22
-1.97%
3,338,378
06/02/2026
74.10
74.15
72.26
73.67
-0.99%
2,678,656
06/01/2026
72.03
74.63
71.85
74.40
+4.48%
3,335,075
05/29/2026
71.65
72.17
71.01
71.21
-1.86%
6,991,719
05/28/2026
72.29
72.91
71.68
72.56
-1.02%
2,005,431
05/27/2026
73.02
74.71
72.84
73.30
+0.59%
2,347,923
05/26/2026
72.89
73.21
72.09
72.87
-0.69%
2,494,294
05/22/2026
72.72
73.91
72.69
73.38
+1.57%
2,525,250
05/21/2026
69.79
72.31
69.01
72.25
+2.63%
3,739,391
05/20/2026
69.94
70.69
68.54
70.40
+0.07%
2,996,214
05/19/2026
71.74
73.80
70.25
70.35
-1.79%
3,333,305
05/18/2026
69.93
72.57
69.46
71.63
+3.26%
3,734,837
05/15/2026
70.63
71.07
69.34
69.37
-1.05%
3,760,033