Get the Stockscreener App
95.89
0.85%
-0.82
After Hours:
95.89
Overview
News
Price History
Option Chain
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 April 26, 2024, is $95.89.
- Omnicom Group, Inc. all-time high stock price is $99.23, occurred on July 18, 2023.
- 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 115.48% to $95.89 now.
- The 52-week high stock price for OMC is $99.23, representing a 3.48% increase from the current share price, occurred on July 18, 2023.
- The 52-week low stock price for OMC is $72.20, indicating a -24.71% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Omnicom Group, Inc. (OMC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $96.70 | $95.64 | $1.06 | 1,698,226.0 | -0.85% |
| Apr 25, 2024 | $97.25 | $95.08 | $2.17 | 2,067,450.0 | +0.76% |
| Apr 24, 2024 | $96.09 | $93.41 | $2.68 | 2,101,573.0 | +1.87% |
| Apr 23, 2024 | $95.11 | $93.16 | $1.95 | 1,404,767.0 | +0.48% |
| Apr 22, 2024 | $94.61 | $92.22 | $2.39 | 1,872,818.0 | +1.24% |
| Apr 19, 2024 | $92.83 | $91.02 | $1.81 | 2,160,765.0 | +1.22% |
| Apr 18, 2024 | $93.51 | $91.45 | $2.06 | 1,565,793.0 | -1.03% |
| Apr 17, 2024 | $94.10 | $91.16 | $2.94 | 3,468,193.0 | +1.64% |
| Apr 16, 2024 | $91.30 | $89.75 | $1.55 | 2,453,833.0 | +0.45% |
| Apr 15, 2024 | $92.56 | $90.00 | $2.56 | 1,608,090.0 | -0.04% |
| Apr 12, 2024 | $92.57 | $90.31 | $2.26 | 1,508,530.0 | -2.15% |
| Apr 11, 2024 | $92.86 | $91.64 | $1.22 | 1,108,837.0 | +0.89% |
| Apr 10, 2024 | $92.97 | $91.29 | $1.68 | 1,148,307.0 | -2.32% |
| Apr 09, 2024 | $94.20 | $92.78 | $1.42 | 1,081,563.0 | +0.91% |
| Apr 08, 2024 | $93.53 | $92.87 | $0.66 | 899,284.0 | +0.51% |
| Apr 05, 2024 | $93.43 | $91.78 | $1.65 | 962,847.0 | -0.56% |
| Apr 04, 2024 | $95.62 | $93.08 | $2.54 | 1,278,807.0 | -1.76% |
| Apr 03, 2024 | $95.81 | $94.49 | $1.32 | 1,161,222.0 | -0.52% |
| Apr 02, 2024 | $96.46 | $94.68 | $1.78 | 1,106,131.0 | -1.31% |
| Apr 01, 2024 | $97.09 | $95.80 | $1.29 | 1,217,723.0 | -0.19% |
| Mar 28, 2024 | $97.49 | $96.07 | $1.42 | 2,248,270.0 | +1.68% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $97.25 | $89.75 | $7.50 | 33,572,985.0 | -0.90% |
| 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% |
Omnicom Group, Inc. Stock (OMC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $82.24 | $75.10 | $7.14 | 34,668,634.0 | +2.27% |
| Nov, 2022 | $80.01 | $69.74 | $10.27 | 24,497,616.0 | +9.64% |
| Oct, 2022 | $72.95 | $62.26 | $10.69 | 36,660,910.0 | +15.31% |
| Sep, 2022 | $71.94 | $61.85 | $10.09 | 30,437,878.0 | -5.70% |
| Aug, 2022 | $73.81 | $66.90 | $6.91 | 23,479,244.0 | -4.21% |
| Jul, 2022 | $70.85 | $61.31 | $9.54 | 29,369,232.0 | +9.79% |
| Jun, 2022 | $74.96 | $61.67 | $13.29 | 34,330,885.0 | -14.74% |
| May, 2022 | $80.01 | $66.41 | $13.60 | 34,593,089.0 | -2.00% |
| Apr, 2022 | $87.50 | $75.98 | $11.52 | 36,393,319.0 | -10.31% |
| Mar, 2022 | $87.51 | $73.20 | $14.31 | 49,918,264.0 | +1.18% |
| Feb, 2022 | $91.61 | $75.21 | $16.40 | 40,748,666.0 | +11.32% |
| Jan, 2022 | $79.82 | $72.45 | $7.36 | 37,410,130.0 | +2.85% |
0.99%
Cap:
|
Volume (24h):