Get the Stockscreener App
75.88
1.54%
-1.19
After Hours:
75.44
-0.44
-0.58%
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 September 25, 2025, is $75.88.
- 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 70.52% to $75.88 now.
- The 52-week high stock price for OMC is $107.00, representing a 41.01% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for OMC is $68.37, indicating a -9.90% decrease from the current share price, occurred on June 17, 2025.
- The closing price of Omnicom Group Inc (OMC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $76.85 | $75.37 | $1.48 | 2,612,390.0 | -1.54% |
| Sep 24, 2025 | $77.26 | $76.00 | $1.26 | 2,245,189.0 | +1.04% |
| Sep 23, 2025 | $77.64 | $75.55 | $2.09 | 3,390,621.0 | +2.35% |
| Sep 22, 2025 | $75.43 | $74.47 | $0.955 | 2,352,037.0 | -0.64% |
| Sep 19, 2025 | $76.25 | $74.06 | $2.19 | 8,423,748.0 | -1.35% |
| Sep 18, 2025 | $77.21 | $75.83 | $1.38 | 2,408,861.0 | -0.73% |
| Sep 17, 2025 | $78.45 | $76.30 | $2.15 | 2,891,958.0 | -0.39% |
| Sep 16, 2025 | $77.56 | $75.99 | $1.57 | 2,342,920.0 | +0.07% |
| Sep 15, 2025 | $77.66 | $76.64 | $1.02 | 2,064,464.0 | -0.45% |
| Sep 12, 2025 | $77.95 | $75.65 | $2.30 | 3,292,475.0 | -0.82% |
| Sep 11, 2025 | $77.86 | $75.82 | $2.04 | 2,372,375.0 | +2.42% |
| Sep 10, 2025 | $77.50 | $75.31 | $2.19 | 2,964,217.0 | -2.23% |
| Sep 09, 2025 | $78.91 | $77.44 | $1.47 | 2,789,387.0 | -1.53% |
| Sep 08, 2025 | $79.38 | $77.66 | $1.72 | 4,205,485.0 | -0.62% |
| Sep 05, 2025 | $80.22 | $78.52 | $1.70 | 2,729,743.0 | +1.13% |
| Sep 04, 2025 | $78.56 | $76.59 | $1.97 | 2,828,292.0 | +1.30% |
| Sep 03, 2025 | $77.75 | $76.41 | $1.34 | 2,740,017.0 | +0.78% |
| Sep 02, 2025 | $78.20 | $76.64 | $1.56 | 4,341,250.0 | -1.79% |
| Aug 29, 2025 | $78.55 | $77.50 | $1.05 | 1,767,203.0 | +0.77% |
| Aug 28, 2025 | $78.78 | $77.03 | $1.76 | 2,047,006.0 | -0.93% |
| Aug 27, 2025 | $78.75 | $77.09 | $1.66 | 3,931,105.0 | +0.71% |
| Aug 26, 2025 | $79.59 | $77.87 | $1.72 | 5,118,234.0 | -1.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $80.22 | $74.06 | $6.16 | 59,607,819.0 | -3.13% |
| 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% |
Omnicom Group Inc Stock (OMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $88.65 | $80.01 | $8.64 | 26,344,656.0 | +7.29% |
| Nov, 2023 | $80.81 | $73.68 | $7.13 | 22,154,930.0 | +7.64% |
| Oct, 2023 | $76.85 | $72.20 | $4.65 | 33,095,218.0 | +0.58% |
| Sep, 2023 | $81.40 | $72.69 | $8.71 | 28,259,872.0 | -8.06% |
| Aug, 2023 | $84.34 | $78.01 | $6.33 | 31,577,537.0 | -4.27% |
| Jul, 2023 | $99.23 | $81.82 | $17.41 | 49,086,677.0 | -11.07% |
| Jun, 2023 | $97.22 | $87.85 | $9.37 | 29,389,144.0 | +7.89% |
| May, 2023 | $94.77 | $84.09 | $10.68 | 36,292,923.0 | -2.63% |
| Apr, 2023 | $96.78 | $87.52 | $9.26 | 33,518,071.0 | -4.00% |
| Mar, 2023 | $94.44 | $83.86 | $10.58 | 51,990,943.0 | +4.16% |
| Feb, 2023 | $96.52 | $85.30 | $11.22 | 38,753,725.0 | +5.33% |
| Jan, 2023 | $87.53 | $81.58 | $5.95 | 27,733,514.0 | +5.42% |
1.41%
5.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):