Get the Stockscreener App
73.77
2.63%
1.89
After Hours:
72.13
-1.64
-2.22%
Overview
News
Price History
Option Chain
Financials
Why OMC Down?
Discussions
Forecast
Stock Split
Dividend History
Omnicom Group Inc Stock (OMC) Price History
The historical daily chart and data for Omnicom Group Inc stock (OMC), adjusted for splits and dividends, show that the latest closing stock price as of May 21, 2026, is $73.77.
- Omnicom Group Inc all-time high stock price is $107.00, occurred on November 06, 2024.
- The lowest Omnicom Group Inc stock price recorded was $44.50 on October 29, 2020. Since then, Omnicom Group Inc's stock price has risen over 65.78% to $73.77 now.
- The 52-week high stock price for OMC is $87.17, representing a 18.16% increase from the current share price, occurred on March 05, 2026.
- The 52-week low stock price for OMC is $66.33, indicating a -10.08% decrease from the current share price, occurred on February 04, 2026.
- The closing price of Omnicom Group Inc (OMC) stock in the beginning of 2025 was $73.89. The stock closed the year at $81.57, a gain of over 10.39% for the year.
The table below shows more information about OMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $73.83 | $70.47 | $3.36 | 3,739,296.0 | +2.63% |
| May 20, 2026 | $72.18 | $69.98 | $2.20 | 2,996,158.0 | +0.07% |
| May 19, 2026 | $75.36 | $71.73 | $3.62 | 3,321,755.0 | -1.79% |
| May 18, 2026 | $74.10 | $70.92 | $3.18 | 3,224,220.0 | +3.26% |
| May 15, 2026 | $72.57 | $70.80 | $1.77 | 3,760,033.0 | -1.05% |
| May 14, 2026 | $75.25 | $71.56 | $3.69 | 3,011,809.0 | -3.58% |
| May 13, 2026 | $75.73 | $73.52 | $2.22 | 4,118,958.0 | -2.37% |
| May 12, 2026 | $76.05 | $73.83 | $2.22 | 4,004,810.0 | +1.18% |
| May 11, 2026 | $77.28 | $74.61 | $2.67 | 4,023,812.0 | -2.48% |
| May 08, 2026 | $77.48 | $75.78 | $1.70 | 2,829,520.0 | +0.18% |
| May 07, 2026 | $77.61 | $76.11 | $1.50 | 3,332,302.0 | +0.01% |
| May 06, 2026 | $78.50 | $76.70 | $1.80 | 5,316,083.0 | -0.94% |
| May 05, 2026 | $78.41 | $76.05 | $2.36 | 5,342,840.0 | +1.80% |
| May 04, 2026 | $77.48 | $75.92 | $1.56 | 3,794,958.0 | -0.85% |
| May 01, 2026 | $77.97 | $76.67 | $1.30 | 3,646,761.0 | +0.26% |
| Apr 30, 2026 | $78.11 | $75.50 | $2.61 | 6,160,772.0 | +0.70% |
| Apr 29, 2026 | $78.20 | $73.29 | $4.91 | 7,503,310.0 | -0.90% |
| Apr 28, 2026 | $76.99 | $74.79 | $2.20 | 6,624,926.0 | +1.14% |
| Apr 27, 2026 | $77.06 | $75.82 | $1.24 | 3,762,718.0 | +0.36% |
| Apr 24, 2026 | $76.31 | $74.86 | $1.45 | 4,003,960.0 | -1.41% |
| Apr 23, 2026 | $78.06 | $76.06 | $1.99 | 3,783,886.0 | -1.65% |
| Apr 22, 2026 | $78.94 | $76.91 | $2.03 | 3,447,714.0 | +0.05% |
Omnicom Group Inc Stock (OMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omnicom Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Omnicom Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omnicom Group Inc Stock (OMC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $78.50 | $69.98 | $8.52 | 60,202,611.0 | -3.85% |
| Apr, 2026 | $80.06 | $73.29 | $6.77 | 86,209,494.0 | +1.87% |
| Mar, 2026 | $87.17 | $73.56 | $13.61 | 111,649,382.0 | -11.70% |
| Feb, 2026 | $85.94 | $66.33 | $19.61 | 124,725,872.0 | +10.71% |
| Jan, 2026 | $81.95 | $74.97 | $6.98 | 75,063,773.0 | -4.59% |
Omnicom Group Inc Stock (OMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $83.21 | $69.86 | $13.35 | 122,228,135.0 | +12.72% |
| Nov, 2025 | $75.57 | $70.89 | $4.68 | 77,327,038.0 | -4.53% |
| Oct, 2025 | $82.50 | $73.82 | $8.68 | 93,339,004.0 | -7.98% |
| Sep, 2025 | $82.95 | $74.06 | $8.89 | 73,096,521.0 | +4.09% |
| Aug, 2025 | $80.04 | $70.61 | $9.43 | 70,472,023.0 | +8.72% |
| Jul, 2025 | $79.30 | $70.38 | $8.92 | 99,324,612.0 | +0.15% |
| Jun, 2025 | $74.08 | $68.37 | $5.71 | 99,879,652.0 | -2.04% |
| May, 2025 | $79.08 | $71.98 | $7.10 | 51,330,224.0 | -3.57% |
| Apr, 2025 | $82.98 | $69.13 | $13.85 | 72,131,634.0 | -8.14% |
| Mar, 2025 | $89.27 | $78.69 | $10.58 | 93,188,651.0 | +0.18% |
| Feb, 2025 | $88.52 | $80.31 | $8.21 | 57,124,831.0 | -4.64% |
| Jan, 2025 | $89.35 | $81.42 | $7.93 | 42,131,346.0 | +0.87% |
Omnicom Group Inc Stock (OMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.5 | $84.56 | $20.93 | 51,185,257.0 | -18.13% |
| Nov, 2024 | $107.0 | $96.24 | $10.76 | 34,159,334.0 | +3.78% |
| Oct, 2024 | $106.5 | $99.92 | $6.59 | 30,247,766.0 | -2.31% |
| Sep, 2024 | $104.8 | $97.08 | $7.72 | 24,228,499.0 | +2.95% |
| Aug, 2024 | $100.6 | $88.08 | $12.53 | 25,224,372.0 | +2.44% |
| Jul, 2024 | $98.71 | $87.28 | $11.43 | 36,918,243.0 | +9.30% |
| Jun, 2024 | $93.40 | $87.47 | $5.93 | 29,298,761.0 | -3.51% |
| May, 2024 | $98.06 | $90.33 | $7.73 | 28,320,847.0 | +0.13% |
| Apr, 2024 | $97.25 | $89.75 | $7.50 | 34,947,967.0 | -4.05% |
| Mar, 2024 | $97.49 | $87.68 | $9.81 | 37,647,343.0 | +9.47% |
| Feb, 2024 | $90.86 | $84.42 | $6.44 | 33,196,317.0 | -2.20% |
| Jan, 2024 | $91.79 | $84.61 | $7.18 | 30,422,533.0 | +4.47% |
1.24%
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):