OMC - OMNICOM GROUP INC.
79.95
1.250 1.563%
Share volume: 1,271,092
Last Updated: 12-24-2025
Business Services/Services – Advertising:
3.97%
PREVIOUS CLOSE
CHG
CHG%
$78.70
1.25
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $78.84 | $78.84 | $80.04 | $80.04 | $78.84 | $78.84 | $79.95 | $79.95 | 1,271,092 | $1,271,091.00 |
| 12-23-2025 | $79.74 | $79.74 | $79.97 | $79.97 | $78.11 | $78.11 | $78.70 | $78.70 | 3,417,794 | $3,417,794.00 |
| 12-22-2025 | $80.91 | $80.91 | $81.88 | $81.88 | $79.53 | $79.53 | $79.64 | $79.64 | 4,104,568 | $4,104,568.00 |
| 12-19-2025 | $80.90 | $80.90 | $81.27 | $81.27 | $79.95 | $79.95 | $80.23 | $80.23 | 13,157,067 | $13,157,067.00 |
| 12-18-2025 | $82.64 | $81.83 | $82.82 | $82.01 | $81.10 | $80.31 | $81.66 | $80.86 | 4,879,641 | $4,879,641.00 |
| 12-17-2025 | $80.34 | $80.34 | $83.21 | $83.21 | $80.25 | $80.25 | $82.70 | $82.70 | 5,068,929 | $5,068,929.00 |
| 12-16-2025 | $80.42 | $80.42 | $81.43 | $81.43 | $79.79 | $79.79 | $80.64 | $80.64 | 5,994,554 | $5,994,554.00 |
| 12-15-2025 | $80.46 | $80.46 | $81.18 | $81.18 | $79.81 | $79.81 | $80.48 | $80.48 | 5,428,087 | $5,428,087.00 |
| 12-12-2025 | $80.58 | $80.58 | $80.89 | $80.89 | $79.69 | $79.69 | $80.25 | $80.25 | 5,126,674 | $5,126,674.00 |