OMC - OMNICOM GROUP INC.
76.04
0.890 1.170%
Share volume: 4,004,762
Last Updated: 05-12-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$75.15
0.89
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $75.13 | $75.13 | $76.05 | $76.05 | $73.83 | $73.83 | $76.04 | $76.04 | 4,004,762 | $4,004,762.00 |
| 05-11-2026 | $77.15 | $77.15 | $77.28 | $77.28 | $74.61 | $74.61 | $75.15 | $75.15 | 7,468,712 | $7,468,712.00 |
| 05-08-2026 | $77.06 | $77.06 | $77.48 | $77.48 | $75.78 | $75.78 | $77.06 | $77.06 | 2,837,781 | $2,837,781.00 |
| 05-07-2026 | $76.76 | $76.76 | $77.61 | $77.61 | $76.11 | $76.11 | $76.92 | $76.92 | 3,841,164 | $3,841,164.00 |
| 05-06-2026 | $78.46 | $78.46 | $78.50 | $78.50 | $76.70 | $76.70 | $76.91 | $76.91 | 5,316,247 | $5,316,247.00 |
| 05-05-2026 | $76.13 | $76.13 | $78.41 | $78.41 | $76.05 | $76.05 | $77.64 | $77.64 | 6,516,080 | $6,516,080.00 |
| 05-04-2026 | $76.53 | $76.53 | $77.48 | $77.48 | $75.93 | $75.93 | $76.27 | $76.27 | 3,795,016 | $3,795,016.00 |
| 05-01-2026 | $77.21 | $77.21 | $77.97 | $77.97 | $76.67 | $76.67 | $76.92 | $76.92 | 3,646,762 | $3,646,762.00 |
| 04-30-2026 | $75.76 | $75.76 | $78.11 | $78.11 | $75.51 | $75.51 | $76.72 | $76.72 | 6,160,854 | $6,160,854.00 |
| 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 |