Get the Stockscreener App
76.93
1.79%
-1.40
After Hours:
76.78
-0.15
-0.19%
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 02, 2025, is $76.93.
- 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 72.88% to $76.93 now.
- The 52-week high stock price for OMC is $107.00, representing a 39.09% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for OMC is $68.37, indicating a -11.13% 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 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% |
| Aug 25, 2025 | $79.62 | $78.84 | $0.78 | 4,090,393.0 | -0.67% |
| Aug 22, 2025 | $80.04 | $77.72 | $2.33 | 4,736,836.0 | +2.84% |
| Aug 21, 2025 | $77.97 | $77.17 | $0.80 | 2,794,115.0 | -0.30% |
| Aug 20, 2025 | $78.28 | $77.08 | $1.20 | 3,241,977.0 | +0.05% |
| Aug 19, 2025 | $77.95 | $76.53 | $1.42 | 2,283,772.0 | +1.98% |
| Aug 18, 2025 | $76.72 | $75.94 | $0.78 | 1,648,883.0 | -0.20% |
| Aug 15, 2025 | $76.72 | $75.45 | $1.27 | 3,125,550.0 | +1.19% |
| Aug 14, 2025 | $75.76 | $74.56 | $1.20 | 2,246,682.0 | -1.39% |
| Aug 13, 2025 | $76.62 | $73.50 | $3.12 | 3,429,369.0 | +3.79% |
| Aug 12, 2025 | $74.37 | $72.55 | $1.83 | 4,110,649.0 | +1.01% |
| Aug 11, 2025 | $74.08 | $72.13 | $1.95 | 4,607,962.0 | +0.00% |
| Aug 08, 2025 | $73.12 | $71.80 | $1.32 | 5,059,648.0 | +0.36% |
| Aug 07, 2025 | $73.83 | $72.12 | $1.70 | 3,562,744.0 | -0.37% |
| Aug 06, 2025 | $73.89 | $72.20 | $1.69 | 3,300,450.0 | +0.47% |
| Aug 05, 2025 | $72.97 | $71.83 | $1.14 | 3,862,735.0 | +0.78% |
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 | $78.20 | $76.64 | $1.56 | 8,682,500.0 | -1.79% |
| 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% |
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):