OMC - OMNICOM GROUP INC.
73.82
-1.490 -2.018%
Share volume: 5,215,898
Last Updated: 03-27-2026
Business Services/Services – Advertising:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$75.31
-1.49
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $75.24 | $75.24 | $75.36 | $75.36 | $73.56 | $73.56 | $73.82 | $73.82 | 5,215,898 | $4,622,296.00 |
| 03-26-2026 | $75.45 | $75.45 | $76.49 | $76.49 | $73.88 | $73.88 | $75.31 | $75.31 | 4,155,081 | $4,155,081.00 |
| 03-25-2026 | $76.06 | $76.06 | $76.83 | $76.83 | $74.31 | $74.31 | $75.74 | $75.74 | 3,636,483 | $3,636,483.00 |
| 03-24-2026 | $74.92 | $74.92 | $76.07 | $76.07 | $74.45 | $74.45 | $75.39 | $75.39 | 3,616,711 | $3,616,711.00 |
| 03-23-2026 | $76.34 | $76.34 | $76.55 | $76.55 | $74.36 | $74.36 | $75.64 | $75.64 | 5,111,002 | $5,111,002.00 |
| 03-20-2026 | $75.73 | $75.73 | $76.33 | $76.33 | $74.07 | $74.07 | $75.06 | $75.06 | 10,266,674 | $10,266,674.00 |
| 03-19-2026 | $75.82 | $75.82 | $77.74 | $77.74 | $75.50 | $75.50 | $75.84 | $75.84 | 4,921,703 | $4,921,703.00 |
| 03-18-2026 | $77.51 | $77.51 | $78.21 | $78.21 | $75.94 | $75.94 | $76.08 | $76.08 | 3,753,869 | $3,753,869.00 |
| 03-17-2026 | $78.89 | $78.89 | $80.73 | $80.73 | $78.31 | $78.31 | $78.39 | $78.39 | 4,819,733 | $4,819,733.00 |
| 03-16-2026 | $77.98 | $77.98 | $79.18 | $79.18 | $77.40 | $77.40 | $78.72 | $78.72 | 5,062,407 | $5,062,407.00 |