OMC
Omnicom Group In (OMC)
NYSE
$80.95+$0.20 (+0.25%)
Price as of Jul 14, 2026 7:14 PM EDT
  • $23.5B
    Market Cap
  • 18.19%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +7.66%
    Low Price$71.35
    High Price$82.55
  • 3 Months
    +9.78%
    Low Price$70.83
    High Price$82.55
  • 1 Year
    +18.19%
    Low Price$67.27
    High Price$85.80
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
81.50
82.55
80.61
80.75
-2.18%
3,012,415
07/13/2026
82.46
83.90
82.12
82.55
+0.76%
3,324,717
07/10/2026
81.49
83.12
81.06
81.93
+1.36%
2,425,686
07/09/2026
77.96
81.47
77.12
80.83
+2.84%
2,842,939
07/08/2026
80.07
80.15
77.98
78.60
-2.77%
3,189,298
07/07/2026
81.49
81.88
80.67
80.84
+1.18%
2,929,201
07/06/2026
78.75
80.24
78.45
79.90
+1.63%
3,546,582
07/02/2026
76.13
78.77
75.37
78.62
+3.30%
3,318,068
07/01/2026
72.79
77.08
72.41
76.11
+4.50%
5,404,784
06/30/2026
73.43
74.03
71.85
72.83
-1.49%
8,985,444
06/29/2026
74.50
75.99
73.32
73.93
+1.15%
4,372,309
06/26/2026
73.61
74.87
71.52
73.09
-0.46%
10,033,039
06/25/2026
73.25
75.20
72.82
73.43
-0.31%
2,797,514
06/24/2026
72.99
74.27
72.99
73.66
+0.96%
2,912,532
06/23/2026
73.57
73.63
71.82
72.96
+0.57%
4,110,199
06/22/2026
70.30
72.74
70.29
72.55
+1.68%
5,405,341
06/18/2026
75.48
75.60
70.84
71.35
-6.50%
24,461,985
06/17/2026
77.21
78.10
75.71
76.31
-1.37%
3,853,755
06/16/2026
76.85
77.39
76.25
77.37
+1.12%
3,567,225
06/15/2026
76.47
77.23
75.94
76.51
-0.22%
3,698,355
06/12/2026
76.20
77.65
75.08
76.68
+1.44%
3,315,140
06/11/2026
73.98
76.17
73.31
75.59
+2.18%
3,898,100
06/10/2026
74.75
75.85
73.63
73.98
-1.14%
3,109,637
06/10/2026
$0.80 Dividend
06/09/2026
74.40
75.55
73.85
74.83
+0.75%
2,880,969
06/08/2026
73.97
74.84
73.17
74.28
-0.32%
3,184,287
06/05/2026
75.26
75.36
74.23
74.51
-0.42%
2,903,635
06/04/2026
74.48
76.34
74.02
74.83
+2.56%
2,389,597
06/03/2026
74.51
74.54
72.51
72.96
-1.97%
3,338,378
06/02/2026
74.86
74.91
73.00
74.42
-0.99%
2,678,656
06/01/2026
72.77
75.39
72.58
75.17
+4.48%
3,335,075
05/29/2026
72.39
72.91
71.74
71.94
-1.86%
6,991,719
05/28/2026
73.03
73.66
72.42
73.31
-1.02%
2,005,431
05/27/2026
73.77
75.48
73.59
74.06
+0.59%
2,347,923
05/26/2026
73.64
73.96
72.83
73.62
-0.69%
2,494,294
05/22/2026
73.46
74.67
73.43
74.14
+1.57%
2,525,250
05/21/2026
70.51
73.05
69.72
72.99
+2.63%
3,739,391
05/20/2026
70.65
71.42
69.24
71.12
+0.07%
2,996,214
05/19/2026
72.48
74.56
70.97
71.07
-1.79%
3,333,305
05/18/2026
70.64
73.32
70.17
72.37
+3.26%
3,734,837
05/15/2026
71.36
71.80
70.05
70.08
-1.05%
3,760,033
05/14/2026
73.70
74.45
70.80
70.82
-3.58%
3,012,460
05/13/2026
74.70
74.93
72.74
73.45
-2.37%
4,118,958
05/12/2026
74.34
75.25
73.04
75.24
+1.18%
4,004,854
05/11/2026
76.33
76.46
73.82
74.36
-2.48%
7,468,712
05/08/2026
76.24
76.66
74.98
76.24
+0.18%
2,837,781
05/07/2026
75.95
76.78
75.30
76.11
+0.01%
3,841,164
05/06/2026
77.63
77.67
75.89
76.10
-0.94%
5,316,237
05/05/2026
75.32
77.58
75.25
76.82
+1.80%
6,516,080
05/04/2026
75.72
76.66
75.12
75.46
-0.85%
3,795,005
05/01/2026
76.39
77.15
75.86
76.11
+0.26%
3,646,762
04/30/2026
74.96
77.28
74.71
75.91
+0.70%
6,160,854
04/29/2026
76.16
77.37
72.51
75.38
-0.90%
7,986,984
04/28/2026
75.77
76.18
74.00
76.07
+1.14%
7,230,996
04/28/2026
$1.90 Earnings
04/27/2026
75.02
76.24
75.02
75.21
+0.36%
3,762,719
04/24/2026
75.49
75.50
74.06
74.94
-1.41%
4,047,344
04/23/2026
76.99
77.23
75.26
76.01
-1.65%
4,313,002
04/22/2026
77.39
78.10
76.10
77.28
+0.05%
3,447,881
04/21/2026
77.80
78.82
77.01
77.24
-0.55%
3,749,700
04/20/2026
77.42
78.27
77.24
77.67
-0.22%
3,324,804
04/17/2026
78.03
79.21
77.49
77.84
-0.11%
4,143,236
04/16/2026
77.45
78.72
77.45
77.93
+1.64%
2,886,506
04/15/2026
75.67
77.19
75.67
76.67
+1.32%
4,016,252
04/14/2026
75.42
76.69
75.05
75.67
+0.63%
3,267,843
04/13/2026
73.56
75.94
73.48
75.20
+1.65%
3,704,484
04/10/2026
74.53
75.12
73.56
73.98
-0.15%
3,195,893
04/09/2026
75.12
75.12
72.85
74.09
-2.59%
5,487,242
04/08/2026
76.41
76.82
75.57
76.06
+1.61%
3,311,847
04/07/2026
74.86
76.21
74.62
74.85
-0.41%
4,708,185
04/06/2026
73.51
75.67
73.37
75.16
+1.54%
3,163,190
04/02/2026
74.00
75.46
73.46
74.02
-0.53%
4,216,113
04/01/2026
74.23
75.55
74.07
74.41
-0.13%
4,352,200
03/31/2026
75.39
76.04
73.43
74.51
-0.01%
12,183,116
03/30/2026
73.71
75.26
73.29
74.52
+2.03%
6,443,175
03/27/2026
74.44
74.56
72.78
73.04
-1.98%
5,215,898
03/26/2026
74.65
75.68
73.10
74.51
-0.57%
4,155,081
03/25/2026
75.26
76.02
73.52
74.94
+0.46%
3,636,483
03/24/2026
74.13
75.27
73.66
74.59
-0.33%
3,616,711
03/23/2026
75.53
75.74
73.57
74.84
+0.77%
5,111,002
03/20/2026
74.93
75.52
73.29
74.27
-1.03%
10,265,965
03/19/2026
75.02
76.92
74.70
75.04
-0.32%
4,921,703
03/18/2026
76.69
77.38
75.14
75.28
-2.95%
3,753,869
03/17/2026
78.06
79.88
77.48
77.56
-0.42%
4,819,733
03/16/2026
77.16
78.34
76.58
77.89
+1.18%
5,062,407
03/13/2026
77.95
78.71
76.82
76.98
-0.14%
5,025,330
03/12/2026
78.16
81.02
76.21
77.09
-2.69%
5,582,979
03/11/2026
80.13
80.98
78.30
79.21
-0.15%
4,601,400
03/11/2026
$0.80 Dividend
03/10/2026
82.42
82.78
79.13
79.33
-3.58%
4,639,242
03/09/2026
82.70
82.95
80.92
82.28
-1.11%
4,921,093
03/06/2026
82.88
83.33
81.26
83.20
+0.19%
3,850,900
03/05/2026
84.05
85.39
82.69
83.04
-1.20%
4,465,323
03/04/2026
82.57
84.67
82.57
84.05
+1.39%
3,632,647
03/03/2026
82.20
84.02
81.20
82.90
-0.87%
5,095,564
03/02/2026
82.74
83.80
81.89
83.62
+0.08%
4,141,398
02/27/2026
79.96
83.77
79.56
83.55
+0.68%
6,074,356
02/26/2026
81.36
84.20
81.36
82.99
+2.42%
6,379,098
02/25/2026
80.76
81.29
79.45
81.03
+0.30%
4,662,977
02/24/2026
79.12
82.15
78.86
80.78
+2.12%
5,218,387