OMC - OMNICOM GROUP INC.
78.67
-0.090 -0.114%
Share volume: 4,143,236
Last Updated: 04-17-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$78.76
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $78.86 | $78.86 | $80.06 | $80.06 | $78.32 | $78.32 | $78.67 | $78.67 | 4,143,236 | $3,622,228.00 |
| 04-16-2026 | $78.28 | $78.28 | $79.56 | $79.56 | $78.28 | $78.28 | $78.76 | $78.76 | 2,886,506 | $2,886,506.00 |
| 04-15-2026 | $76.48 | $76.48 | $78.02 | $78.02 | $76.48 | $76.48 | $77.49 | $77.49 | 4,016,252 | $4,016,252.00 |
| 04-14-2026 | $76.23 | $76.23 | $77.51 | $77.51 | $75.86 | $75.86 | $76.48 | $76.48 | 3,267,843 | $3,267,843.00 |
| 04-13-2026 | $74.35 | $74.35 | $76.75 | $76.75 | $74.27 | $74.27 | $76.00 | $76.00 | 3,704,790 | $3,704,790.00 |
| 04-10-2026 | $75.33 | $75.33 | $75.92 | $75.92 | $74.35 | $74.35 | $74.77 | $74.77 | 3,195,893 | $3,195,893.00 |
| 04-09-2026 | $75.92 | $75.92 | $75.92 | $75.92 | $73.63 | $73.63 | $74.88 | $74.88 | 5,487,559 | $5,487,559.00 |
| 04-08-2026 | $77.23 | $77.23 | $77.64 | $77.64 | $76.38 | $76.38 | $76.87 | $76.87 | 3,311,847 | $3,311,847.00 |
| 04-07-2026 | $75.66 | $75.66 | $77.02 | $77.02 | $75.42 | $75.42 | $75.65 | $75.65 | 4,708,185 | $4,708,185.00 |
| 04-06-2026 | $74.30 | $74.30 | $76.48 | $76.48 | $74.16 | $74.16 | $75.96 | $75.96 | 3,163,190 | $3,163,190.00 |