OMC - OMNICOM GROUP INC.
83.99
-0.940 -1.119%
Share volume: 4,920,981
Last Updated: 03-09-2026
Business Services/Services – Advertising:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$84.93
-0.94
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $84.42 | $84.42 | $84.67 | $84.67 | $82.60 | $82.60 | $83.99 | $83.99 | 4,920,981 | $4,920,981.00 |
| 03-06-2026 | $84.60 | $84.60 | $85.06 | $85.06 | $82.95 | $82.95 | $84.93 | $84.93 | 3,850,900 | $3,850,900.00 |
| 03-05-2026 | $85.80 | $85.80 | $87.17 | $87.17 | $84.41 | $84.41 | $84.77 | $84.77 | 4,465,323 | $4,465,323.00 |
| 03-04-2026 | $84.29 | $84.29 | $86.43 | $86.43 | $84.29 | $84.29 | $85.80 | $85.80 | 3,632,647 | $3,632,647.00 |
| 03-03-2026 | $83.91 | $83.91 | $85.77 | $85.77 | $82.89 | $82.89 | $84.62 | $84.62 | 5,095,564 | $5,095,564.00 |
| 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 |