OMC - OMNICOM GROUP INC.
76.72
0.530 0.691%
Share volume: 6,157,947
Last Updated: 04-30-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$76.19
0.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $75.76 | $75.76 | $78.11 | $78.11 | $75.51 | $75.51 | $76.72 | $76.72 | 6,157,947 | $6,157,947.00 |
| 04-29-2026 | $76.97 | $76.97 | $78.20 | $78.20 | $73.29 | $73.29 | $76.19 | $76.19 | 7,986,984 | $7,986,984.00 |
| 04-28-2026 | $76.58 | $76.58 | $76.99 | $76.99 | $74.79 | $74.79 | $76.88 | $76.88 | 7,230,996 | $7,230,996.00 |
| 04-27-2026 | $75.82 | $75.82 | $77.06 | $77.06 | $75.82 | $75.82 | $76.01 | $76.01 | 3,762,719 | $3,762,719.00 |
| 04-24-2026 | $76.30 | $76.30 | $76.31 | $76.31 | $74.86 | $74.86 | $75.74 | $75.74 | 4,047,344 | $4,047,344.00 |
| 04-23-2026 | $77.81 | $77.81 | $78.06 | $78.06 | $76.07 | $76.07 | $76.82 | $76.82 | 4,313,002 | $4,313,002.00 |
| 04-22-2026 | $78.22 | $78.22 | $78.94 | $78.94 | $76.91 | $76.91 | $78.11 | $78.11 | 3,447,881 | $3,447,881.00 |
| 04-21-2026 | $78.63 | $78.63 | $79.66 | $79.66 | $77.83 | $77.83 | $78.07 | $78.07 | 3,750,666 | $3,750,666.00 |
| 04-20-2026 | $78.25 | $78.25 | $79.11 | $79.11 | $78.07 | $78.07 | $78.50 | $78.50 | 3,325,673 | $3,325,673.00 |
| 04-17-2026 | $78.86 | $78.86 | $80.06 | $80.06 | $78.32 | $78.32 | $78.67 | $78.67 | 4,143,236 | $4,143,236.00 |