OMC
Omnicom Group In (OMC)
NYSE
$73.41-$0.33 (-0.45%)
Price as of Jun 03, 2026 5:29 PM EDT
  • $21.1B
    Market Cap
  • 9.40%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -3.32%
    Low Price$70.83
    High Price$77.64
  • 3 Months
    -13.01%
    Low Price$70.83
    High Price$84.93
  • 1 Year
    +3.55%
    Low Price$67.27
    High Price$85.80
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
75.31
75.34
73.29
73.74
-1.97%
3,338,378
06/02/2026
75.66
75.71
73.78
75.22
-0.99%
2,678,656
06/01/2026
73.55
76.20
73.36
75.97
+4.48%
3,335,075
05/29/2026
73.16
73.69
72.51
72.71
-1.86%
6,991,719
05/28/2026
73.81
74.45
73.19
74.09
-1.02%
2,005,431
05/27/2026
74.56
76.29
74.38
74.85
+0.59%
2,347,923
05/26/2026
74.43
74.76
73.61
74.41
-0.69%
2,494,294
05/22/2026
74.25
75.47
74.22
74.93
+1.57%
2,525,250
05/21/2026
71.26
73.83
70.47
73.77
+2.63%
3,739,391
05/20/2026
71.41
72.18
69.98
71.88
+0.07%
2,996,214
05/19/2026
73.25
75.36
71.73
71.83
-1.79%
3,333,305
05/18/2026
71.40
74.10
70.92
73.14
+3.26%
3,734,837
05/15/2026
72.12
72.57
70.80
70.83
-1.05%
3,760,033
05/14/2026
74.49
75.25
71.56
71.58
-3.58%
3,012,460
05/13/2026
75.50
75.73
73.52
74.24
-2.37%
4,118,958
05/12/2026
75.13
76.05
73.83
76.04
+1.18%
4,004,854
05/11/2026
77.15
77.28
74.61
75.15
-2.48%
7,468,712
05/08/2026
77.06
77.48
75.78
77.06
+0.18%
2,837,781
05/07/2026
76.76
77.61
76.11
76.92
+0.01%
3,841,164
05/06/2026
78.46
78.50
76.70
76.91
-0.94%
5,316,237
05/05/2026
76.13
78.41
76.05
77.64
+1.80%
6,516,080
05/04/2026
76.53
77.48
75.93
76.27
-0.85%
3,795,005
05/01/2026
77.21
77.97
76.67
76.92
+0.26%
3,646,762
04/30/2026
75.76
78.11
75.51
76.72
+0.70%
6,160,854
04/29/2026
76.97
78.20
73.29
76.19
-0.90%
7,986,984
04/28/2026
76.58
76.99
74.79
76.88
+1.14%
7,230,996
04/28/2026
$1.90 Earnings
04/27/2026
75.82
77.06
75.82
76.01
+0.36%
3,762,719
04/24/2026
76.30
76.31
74.86
75.74
-1.41%
4,047,344
04/23/2026
77.81
78.06
76.07
76.82
-1.65%
4,313,002
04/22/2026
78.22
78.94
76.91
78.11
+0.05%
3,447,881
04/21/2026
78.63
79.66
77.83
78.07
-0.55%
3,749,700
04/20/2026
78.25
79.11
78.07
78.50
-0.22%
3,324,804
04/17/2026
78.86
80.06
78.32
78.67
-0.11%
4,143,236
04/16/2026
78.28
79.56
78.28
78.76
+1.64%
2,886,506
04/15/2026
76.48
78.02
76.48
77.49
+1.32%
4,016,252
04/14/2026
76.23
77.51
75.86
76.48
+0.63%
3,267,843
04/13/2026
74.35
76.75
74.27
76.00
+1.65%
3,704,484
04/10/2026
75.33
75.92
74.35
74.77
-0.15%
3,195,893
04/09/2026
75.92
75.92
73.63
74.88
-2.59%
5,487,242
04/08/2026
77.23
77.64
76.38
76.87
+1.61%
3,311,847
04/07/2026
75.66
77.02
75.42
75.65
-0.41%
4,708,185
04/06/2026
74.30
76.48
74.16
75.96
+1.54%
3,163,190
04/02/2026
74.79
76.27
74.25
74.81
-0.53%
4,216,113
04/01/2026
75.02
76.36
74.87
75.21
-0.13%
4,352,200
03/31/2026
76.20
76.85
74.21
75.31
-0.01%
12,183,116
03/30/2026
74.50
76.06
74.07
75.32
+2.03%
6,443,175
03/27/2026
75.24
75.36
73.56
73.82
-1.98%
5,215,898
03/26/2026
75.45
76.49
73.88
75.31
-0.57%
4,155,081
03/25/2026
76.06
76.83
74.31
75.74
+0.46%
3,636,483
03/24/2026
74.92
76.07
74.45
75.39
-0.33%
3,616,711
03/23/2026
76.34
76.55
74.36
75.64
+0.77%
5,111,002
03/20/2026
75.73
76.33
74.07
75.06
-1.03%
10,265,965
03/19/2026
75.82
77.74
75.50
75.84
-0.32%
4,921,703
03/18/2026
77.51
78.21
75.94
76.08
-2.95%
3,753,869
03/17/2026
78.89
80.73
78.31
78.39
-0.42%
4,819,733
03/16/2026
77.98
79.18
77.40
78.72
+1.18%
5,062,407
03/13/2026
78.78
79.55
77.64
77.80
-0.14%
5,025,330
03/12/2026
79.00
81.89
77.02
77.91
-2.69%
5,582,979
03/11/2026
80.99
81.85
79.14
80.06
-0.15%
4,601,400
03/11/2026
$0.80 Dividend
03/10/2026
83.30
83.67
79.97
80.18
-3.58%
4,639,242
03/09/2026
83.59
83.83
81.78
83.16
-1.11%
4,921,093
03/06/2026
83.76
84.22
82.13
84.09
+0.19%
3,850,900
03/05/2026
84.95
86.30
83.58
83.93
-1.20%
4,465,323
03/04/2026
83.46
85.57
83.46
84.95
+1.39%
3,632,647
03/03/2026
83.08
84.92
82.07
83.78
-0.87%
5,095,564
03/02/2026
83.63
84.69
82.76
84.52
+0.08%
4,141,398
02/27/2026
80.81
84.67
80.41
84.45
+0.68%
6,074,356
02/26/2026
82.23
85.10
82.23
83.87
+2.42%
6,379,098
02/25/2026
81.63
82.16
80.30
81.89
+0.30%
4,662,977
02/24/2026
79.96
83.03
79.70
81.65
+2.12%
5,218,387
02/23/2026
83.00
84.83
78.94
79.95
-3.01%
7,830,855
02/20/2026
80.95
83.13
80.79
82.44
+2.87%
17,279,335
02/19/2026
73.74
80.31
72.69
80.14
+15.36%
14,537,743
02/18/2026
67.31
69.81
66.79
69.47
+3.21%
6,431,438
02/18/2026
$2.59 Earnings
02/17/2026
68.72
68.81
66.59
67.31
-1.48%
4,344,459
02/13/2026
66.89
68.43
66.61
68.32
+2.57%
4,376,148
02/12/2026
69.02
69.51
66.00
66.61
-2.96%
5,284,855
02/11/2026
71.79
72.16
68.20
68.64
-5.12%
6,536,986
02/10/2026
70.79
72.45
70.40
72.34
+3.27%
4,788,837
02/09/2026
69.04
70.16
68.20
70.05
+1.26%
4,701,802
02/06/2026
68.03
69.72
67.82
69.18
+1.09%
3,585,384
02/05/2026
69.28
70.15
67.61
68.44
-0.03%
4,784,757
02/04/2026
65.87
69.35
65.68
68.46
+1.69%
6,265,936
02/03/2026
71.07
71.73
67.26
67.32
-11.15%
8,435,147
02/02/2026
75.92
76.77
74.98
75.76
-0.67%
3,861,920
01/30/2026
75.54
76.31
74.85
76.28
+1.68%
6,338,807
01/29/2026
75.78
76.17
74.22
75.02
-1.01%
4,118,826
01/28/2026
77.03
77.82
75.49
75.78
-1.91%
3,977,725
01/27/2026
79.28
79.70
76.46
77.26
-2.90%
4,991,081
01/26/2026
79.44
79.70
78.71
79.57
+0.71%
2,504,201
01/23/2026
79.30
80.61
78.38
79.00
+0.69%
3,172,572
01/22/2026
77.64
78.93
77.64
78.46
+0.84%
2,584,380
01/21/2026
77.69
79.06
77.41
77.80
+0.70%
2,605,744
01/20/2026
78.97
79.23
76.92
77.26
-2.21%
3,729,951
01/16/2026
79.41
80.45
78.51
79.00
-1.30%
3,285,889
01/15/2026
79.38
80.42
78.25
80.04
+0.82%
3,619,839
01/14/2026
77.23
79.94
77.00
79.39
+3.44%
4,227,482