OMC - Omnicom Group, Inc.
84.62
-0.740 -0.874%
Share volume: 5,094,800
Last Updated: 03-03-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$85.36
-0.74
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $83.91 | $83.91 | $85.77 | $85.77 | $82.89 | $82.89 | $84.62 | $84.62 | 5,094,800 | $5,094,800.00 |
| 03-02-2026 | $84.46 | $84.46 | $85.54 | $85.54 | $83.59 | $83.59 | $85.36 | $85.36 | 4,141,398 | $4,141,398.00 |
| 02-27-2026 | $81.62 | $81.62 | $85.51 | $85.51 | $81.21 | $81.21 | $85.29 | $85.29 | 6,074,356 | $6,074,356.00 |
| 02-26-2026 | $83.05 | $83.05 | $85.95 | $85.95 | $83.05 | $83.05 | $84.71 | $84.71 | 6,379,098 | $6,379,098.00 |
| 02-25-2026 | $82.44 | $82.44 | $82.98 | $82.98 | $81.10 | $81.10 | $82.71 | $82.71 | 4,662,977 | $4,662,977.00 |
| 02-24-2026 | $80.76 | $80.76 | $83.86 | $83.86 | $80.50 | $80.50 | $82.46 | $82.46 | 5,218,387 | $5,218,387.00 |
| 02-23-2026 | $83.83 | $83.83 | $85.68 | $85.68 | $79.73 | $79.73 | $80.75 | $80.75 | 7,830,855 | $7,830,855.00 |
| 02-20-2026 | $81.76 | $81.76 | $83.96 | $83.96 | $81.60 | $81.60 | $83.26 | $83.26 | 17,279,335 | $17,279,335.00 |
| 02-19-2026 | $74.48 | $74.48 | $81.11 | $81.11 | $73.42 | $73.42 | $80.94 | $80.94 | 14,537,743 | $14,537,743.00 |
| 02-18-2026 | $67.98 | $67.98 | $70.51 | $70.51 | $67.46 | $67.46 | $70.16 | $70.16 | 6,431,438 | $6,431,438.00 |