OMC - OMNICOM GROUP INC.
75.21
-0.100 -0.133%
Share volume: 4,281,249
Last Updated: 04-01-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$75.31
-0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $75.02 | $75.02 | $76.36 | $76.36 | $74.87 | $74.87 | $75.21 | $75.21 | 4,281,249 | $4,281,249.00 |
| 03-31-2026 | $76.20 | $76.20 | $76.85 | $76.85 | $74.21 | $74.21 | $75.31 | $75.31 | 12,183,116 | $12,183,116.00 |
| 03-30-2026 | $74.50 | $74.50 | $76.06 | $76.06 | $74.07 | $74.07 | $75.32 | $75.32 | 6,443,175 | $6,443,175.00 |
| 03-27-2026 | $75.24 | $75.24 | $75.36 | $75.36 | $73.56 | $73.56 | $73.82 | $73.82 | 5,215,898 | $5,215,898.00 |
| 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 |