Skip to main content

Omnicom Group (NY:OMC)

75.02 +1.19 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 74.25 75.28 72.81 75.02 6,545,334 +1.19(+1.61%)
Jul 01, 2025 71.47 74.54 71.47 73.83 3,289,976 +1.89(+2.63%)
Jun 30, 2025 71.60 72.33 71.19 71.94 3,081,434 +0.58(+0.81%)
Jun 27, 2025 71.72 72.44 70.88 71.36 4,425,782 +0.14(+0.20%)
Jun 26, 2025 70.84 71.58 70.67 71.22 5,988,906 +0.53(+0.75%)
Jun 25, 2025 71.03 71.72 70.23 70.69 5,299,637 -1.79(-2.47%)
Jun 24, 2025 71.67 72.57 71.06 72.48 4,701,800 +0.78(+1.09%)
Jun 23, 2025 70.76 72.87 69.83 71.70 10,537,372 +1.42(+2.02%)
Jun 20, 2025 69.71 70.80 69.46 70.28 8,876,320 +0.86(+1.24%)
Jun 18, 2025 69.20 70.08 68.89 69.42 3,439,086 +0.20(+0.29%)
Jun 17, 2025 70.03 70.64 68.37 69.22 5,617,611 -1.44(-2.04%)
Jun 16, 2025 70.18 70.70 69.65 70.66 5,504,461 +1.18(+1.70%)
Jun 13, 2025 70.50 70.98 69.32 69.48 3,958,715 -1.71(-2.40%)
Jun 12, 2025 73.13 73.36 70.58 71.19 10,728,763 -2.11(-2.88%)
Jun 11, 2025 73.51 74.08 72.95 73.30 3,784,656 +0.09(+0.12%)
Jun 10, 2025 71.44 73.24 71.05 73.21 4,110,155 +2.36(+3.33%)
Jun 09, 2025 70.92 71.29 70.25 70.85 3,163,612 +0.12(+0.17%)
Jun 06, 2025 70.44 71.02 70.07 70.73 2,333,298 +1.20(+1.72%)
Jun 05, 2025 70.71 70.78 69.27 69.53 2,445,579 -0.98(-1.39%)
Jun 04, 2025 70.55 71.43 70.37 70.51 2,692,881 -0.25(-0.35%)
Jun 03, 2025 69.87 71.31 69.01 70.76 3,279,981 +0.96(+1.38%)
Jun 02, 2025 70.77 71.13 69.28 69.80 6,241,312 -2.92(-4.02%)
May 30, 2025 72.77 73.18 71.49 72.72 6,670,969 -0.66(-0.90%)
May 29, 2025 73.38 73.66 72.24 73.39 3,050,987 +0.05(+0.07%)
May 28, 2025 73.68 74.05 73.14 73.34 3,400,256 -0.19(-0.26%)
May 27, 2025 73.42 73.71 72.74 73.52 1,951,114 +1.11(+1.53%)
May 23, 2025 71.55 72.58 71.28 72.41 2,324,792 +0.00(+0.00%)
May 22, 2025 72.70 72.99 71.90 72.41 2,578,562 -0.40(-0.54%)
May 21, 2025 74.78 74.82 72.78 72.81 2,375,429 -2.54(-3.36%)
May 20, 2025 76.06 76.67 75.22 75.35 1,774,251 -0.86(-1.13%)
May 19, 2025 75.17 76.24 74.77 76.21 1,826,742 -0.01(-0.01%)
May 16, 2025 75.73 76.31 74.89 76.22 1,907,662 +0.67(+0.89%)
May 15, 2025 75.09 75.68 74.32 75.54 2,035,139 +0.27(+0.36%)
May 14, 2025 76.42 76.53 74.68 75.28 2,847,551 -1.40(-1.82%)
May 13, 2025 76.84 77.22 76.49 76.67 1,663,172 -0.17(-0.22%)
May 12, 2025 77.24 78.31 76.39 76.84 2,142,861 +1.63(+2.17%)
May 09, 2025 76.25 76.25 75.03 75.21 1,750,924 -0.51(-0.67%)
May 08, 2025 75.46 76.76 74.97 75.71 1,635,073 +0.57(+0.76%)
May 07, 2025 75.26 75.81 74.44 75.14 2,784,562 -0.09(-0.12%)
May 06, 2025 75.50 76.10 74.86 75.23 1,754,692 -1.08(-1.41%)
May 05, 2025 75.53 76.69 75.31 76.31 1,343,093 -0.01(-0.01%)
May 02, 2025 75.88 76.59 75.75 76.32 2,663,047 +1.31(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.