Omnicom Group Inc (OMC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 82.65 | 85.51 | 82.27 | 85.24 | +3.31% | 2,132,100 |
| 2026-08-06 | 83.54 | 84.50 | 81.85 | 82.51 | +0.98% | 2,880,900 |
| 2026-08-05 | 82.00 | 83.43 | 81.11 | 81.71 | -0.12% | 3,024,000 |
| 2026-08-04 | 78.90 | 82.02 | 78.81 | 81.81 | +3.20% | 3,726,900 |
| 2026-08-03 | 79.70 | 82.59 | 79.04 | 79.27 | +0.72% | 2,638,800 |
| 2026-07-31 | 78.40 | 80.07 | 78.10 | 78.70 | -1.14% | 4,238,100 |
| 2026-07-30 | 79.73 | 80.34 | 76.46 | 79.61 | -3.60% | 4,728,100 |
| 2026-07-29 | 83.63 | 84.41 | 80.00 | 82.58 | -4.22% | 7,369,300 |
| 2026-07-28 | 83.04 | 87.41 | 83.04 | 86.22 | +4.62% | 4,024,900 |
| 2026-07-27 | 80.96 | 82.76 | 80.91 | 82.41 | +3.45% | 3,781,500 |
| 2026-07-24 | 78.84 | 80.21 | 78.09 | 79.66 | +2.26% | 2,111,200 |
| 2026-07-23 | 78.86 | 79.32 | 77.89 | 77.90 | -1.86% | 3,583,100 |
| 2026-07-22 | 79.31 | 80.11 | 79.04 | 79.38 | +0.21% | 2,126,800 |
| 2026-07-21 | 81.11 | 81.72 | 79.07 | 79.21 | -3.84% | 3,060,300 |
| 2026-07-20 | 81.56 | 82.92 | 81.00 | 82.37 | +0.78% | 1,997,400 |
| 2026-07-17 | 84.10 | 85.18 | 81.47 | 81.73 | -2.90% | 3,208,100 |
| 2026-07-16 | 82.20 | 84.20 | 81.27 | 84.17 | +4.00% | 2,459,900 |
| 2026-07-15 | 81.15 | 82.92 | 80.87 | 80.93 | +0.22% | 2,610,800 |
| 2026-07-14 | 81.50 | 82.55 | 80.61 | 80.75 | -2.18% | 3,012,400 |
| 2026-07-13 | 82.46 | 83.90 | 82.12 | 82.55 | +0.76% | 3,324,500 |
| 2026-07-10 | 81.49 | 83.12 | 81.06 | 81.93 | +1.36% | 2,425,700 |
| 2026-07-09 | 77.96 | 81.47 | 77.12 | 80.83 | +2.84% | 2,842,900 |
| 2026-07-08 | 80.07 | 80.15 | 77.98 | 78.60 | -2.77% | 3,189,300 |
| 2026-07-07 | 81.49 | 81.88 | 80.67 | 80.84 | +1.18% | 2,929,200 |
| 2026-07-06 | 78.75 | 80.24 | 78.45 | 79.90 | +1.63% | 3,546,600 |
| 2026-07-02 | 76.13 | 78.77 | 75.37 | 78.62 | +3.30% | 3,318,000 |
| 2026-07-01 | 72.79 | 77.08 | 72.41 | 76.11 | +4.50% | 5,404,800 |
| 2026-06-30 | 73.43 | 74.03 | 71.85 | 72.83 | -1.49% | 8,939,400 |
| 2026-06-29 | 74.50 | 75.99 | 73.32 | 73.93 | +1.15% | 4,372,300 |
| 2026-06-26 | 73.61 | 74.87 | 71.52 | 73.09 | -0.46% | 10,033,000 |
| 2026-06-25 | 73.25 | 75.20 | 72.82 | 73.43 | -0.31% | 2,797,500 |
| 2026-06-24 | 72.99 | 74.27 | 72.99 | 73.66 | +0.96% | 2,912,500 |
| 2026-06-23 | 73.57 | 73.63 | 71.82 | 72.96 | +0.57% | 3,992,300 |
| 2026-06-22 | 70.30 | 72.74 | 70.29 | 72.55 | +1.68% | 5,405,300 |
| 2026-06-18 | 75.48 | 75.60 | 70.84 | 71.35 | -6.50% | 24,461,900 |
| 2026-06-17 | 77.21 | 78.10 | 75.71 | 76.31 | -1.37% | 3,853,800 |
| 2026-06-16 | 76.85 | 77.39 | 76.25 | 77.37 | +1.12% | 3,567,345 |
| 2026-06-15 | 76.47 | 77.22 | 75.94 | 76.51 | -0.22% | 3,698,455 |
| 2026-06-12 | 76.20 | 77.65 | 75.08 | 76.68 | +1.44% | 3,315,100 |
| 2026-06-11 | 73.98 | 76.17 | 73.31 | 75.59 | +2.18% | 3,898,100 |
| 2026-06-10 | 74.75 | 75.85 | 73.63 | 73.98 | -2.18% | 3,109,600 |
| 2026-06-09 | 75.20 | 76.36 | 74.64 | 75.63 | +0.75% | 2,881,000 |
| 2026-06-08 | 74.76 | 75.64 | 73.95 | 75.07 | -0.32% | 3,184,300 |
| 2026-06-05 | 76.06 | 76.17 | 75.02 | 75.31 | -0.42% | 2,903,800 |
| 2026-06-04 | 75.28 | 77.16 | 74.82 | 75.63 | +2.56% | 2,389,800 |
| 2026-06-03 | 75.31 | 75.34 | 73.29 | 73.74 | -1.97% | 3,341,100 |
| 2026-06-02 | 75.66 | 75.71 | 73.78 | 75.22 | -0.99% | 2,678,700 |
| 2026-06-01 | 73.55 | 76.20 | 73.36 | 75.97 | +4.48% | 3,335,100 |
| 2026-05-29 | 73.16 | 73.69 | 72.51 | 72.71 | -1.86% | 6,991,700 |
| 2026-05-28 | 73.81 | 74.45 | 73.19 | 74.09 | -1.02% | 2,005,200 |
| 2026-05-27 | 74.56 | 76.29 | 74.38 | 74.85 | +0.59% | 2,347,900 |
| 2026-05-26 | 74.43 | 74.76 | 73.61 | 74.41 | -0.69% | 2,494,300 |
| 2026-05-22 | 74.25 | 75.47 | 74.22 | 74.93 | +1.57% | 2,525,300 |
| 2026-05-21 | 71.26 | 73.83 | 70.47 | 73.77 | +2.63% | 3,739,300 |
| 2026-05-20 | 71.41 | 72.18 | 69.98 | 71.88 | +0.07% | 2,996,200 |
| 2026-05-19 | 73.25 | 75.36 | 71.73 | 71.83 | -1.79% | 3,333,300 |
| 2026-05-18 | 71.40 | 74.10 | 70.92 | 73.14 | +3.26% | 3,734,800 |
| 2026-05-15 | 72.12 | 72.57 | 70.80 | 70.83 | -1.05% | 3,760,000 |
| 2026-05-14 | 74.49 | 75.25 | 71.56 | 71.58 | -3.58% | 3,012,200 |
| 2026-05-13 | 75.50 | 75.73 | 73.52 | 74.24 | -2.37% | 4,119,000 |
| 2026-05-12 | 75.13 | 76.05 | 73.83 | 76.04 | +1.18% | 4,004,900 |
| 2026-05-11 | 77.15 | 77.28 | 74.61 | 75.15 | -2.48% | 7,468,600 |
| 2026-05-08 | 77.06 | 77.48 | 75.78 | 77.06 | +0.18% | 2,837,700 |
| 2026-05-07 | 76.76 | 77.61 | 76.11 | 76.92 | +0.01% | 3,841,200 |
| 2026-05-06 | 78.46 | 78.50 | 76.70 | 76.91 | -0.94% | 5,316,200 |
| 2026-05-05 | 76.13 | 78.41 | 76.05 | 77.64 | +1.80% | 6,516,100 |
| 2026-05-04 | 76.53 | 77.48 | 75.93 | 76.27 | -0.85% | 3,795,000 |
| 2026-05-01 | 77.21 | 77.97 | 76.67 | 76.92 | +0.26% | 3,646,800 |
| 2026-04-30 | 75.76 | 78.11 | 75.51 | 76.72 | +0.70% | 6,160,900 |
| 2026-04-29 | 76.97 | 78.20 | 73.29 | 76.19 | -0.90% | 7,986,800 |
| 2026-04-28 | 76.58 | 76.99 | 74.79 | 76.88 | +1.14% | 7,231,000 |
| 2026-04-27 | 75.82 | 77.06 | 75.82 | 76.01 | +0.36% | 3,762,700 |
| 2026-04-24 | 76.30 | 76.31 | 74.86 | 75.74 | -1.41% | 4,047,300 |
| 2026-04-23 | 77.81 | 78.06 | 76.07 | 76.82 | -1.65% | 4,313,000 |
| 2026-04-22 | 78.22 | 78.94 | 76.91 | 78.11 | +0.05% | 3,447,900 |
| 2026-04-21 | 78.63 | 79.66 | 77.83 | 78.07 | -0.55% | 3,750,700 |
| 2026-04-20 | 78.25 | 79.11 | 78.07 | 78.50 | -0.22% | 3,325,600 |
| 2026-04-17 | 78.86 | 80.06 | 78.32 | 78.67 | -0.11% | 4,143,000 |
| 2026-04-16 | 78.28 | 79.56 | 78.28 | 78.76 | +1.64% | 2,886,500 |
| 2026-04-15 | 76.48 | 78.02 | 76.48 | 77.49 | +1.32% | 4,016,200 |
| 2026-04-14 | 76.23 | 77.51 | 75.86 | 76.48 | +0.63% | 3,267,800 |
| 2026-04-13 | 74.35 | 76.75 | 74.27 | 76.00 | +1.65% | 3,704,700 |
| 2026-04-10 | 75.33 | 75.92 | 74.35 | 74.77 | -0.15% | 3,195,900 |
| 2026-04-09 | 75.92 | 75.92 | 73.63 | 74.88 | -2.59% | 5,487,600 |
| 2026-04-08 | 77.23 | 77.64 | 76.38 | 76.87 | +1.61% | 3,311,800 |
| 2026-04-07 | 75.66 | 77.02 | 75.42 | 75.65 | -0.41% | 4,708,200 |
| 2026-04-06 | 74.30 | 76.48 | 74.16 | 75.96 | +1.54% | 3,163,200 |
| 2026-04-02 | 74.79 | 76.27 | 74.25 | 74.81 | -0.53% | 4,216,100 |
| 2026-04-01 | 75.02 | 76.36 | 74.87 | 75.21 | -0.13% | 4,352,000 |
| 2026-03-31 | 76.20 | 76.85 | 74.21 | 75.31 | -0.01% | 12,183,100 |
| 2026-03-30 | 74.50 | 76.06 | 74.07 | 75.32 | +2.03% | 6,443,200 |
| 2026-03-27 | 75.24 | 75.36 | 73.56 | 73.82 | -1.98% | 5,215,900 |
| 2026-03-26 | 75.45 | 76.49 | 73.88 | 75.31 | -0.57% | 4,155,100 |
| 2026-03-25 | 76.06 | 76.83 | 74.31 | 75.74 | +0.46% | 3,636,500 |
| 2026-03-24 | 74.92 | 76.07 | 74.45 | 75.39 | -0.33% | 3,616,500 |
| 2026-03-23 | 76.34 | 76.55 | 74.36 | 75.64 | +0.77% | 5,111,000 |
| 2026-03-20 | 75.73 | 76.33 | 74.07 | 75.06 | -1.03% | 10,266,700 |
| 2026-03-19 | 75.82 | 77.74 | 75.50 | 75.84 | -0.32% | 4,921,600 |
| 2026-03-18 | 77.51 | 78.21 | 75.94 | 76.08 | -2.95% | 3,753,900 |
| 2026-03-17 | 78.89 | 80.73 | 78.31 | 78.39 | -0.42% | 4,819,700 |
| 2026-03-16 | 77.98 | 79.18 | 77.40 | 78.72 | +1.18% | 5,062,400 |
| 2026-03-13 | 78.78 | 79.55 | 77.64 | 77.80 | -0.14% | 5,025,300 |
| 2026-03-12 | 79.00 | 81.89 | 77.02 | 77.91 | -2.69% | 5,583,000 |
| 2026-03-11 | 80.99 | 81.85 | 79.14 | 80.06 | -1.14% | 4,601,400 |
| 2026-03-10 | 84.13 | 84.50 | 80.77 | 80.98 | -3.58% | 4,639,200 |
| 2026-03-09 | 84.42 | 84.67 | 82.60 | 83.99 | -1.11% | 4,921,100 |
| 2026-03-06 | 84.60 | 85.06 | 82.95 | 84.93 | +0.19% | 3,850,900 |
| 2026-03-05 | 85.80 | 87.17 | 84.41 | 84.77 | -1.20% | 4,465,300 |
| 2026-03-04 | 84.29 | 86.43 | 84.29 | 85.80 | +1.39% | 3,632,600 |
| 2026-03-03 | 83.91 | 85.77 | 82.89 | 84.62 | -0.87% | 5,095,300 |
| 2026-03-02 | 84.46 | 85.54 | 83.59 | 85.36 | +0.08% | 4,141,400 |
| 2026-02-27 | 81.62 | 85.51 | 81.21 | 85.29 | +0.68% | 6,074,300 |
| 2026-02-26 | 83.05 | 85.95 | 83.05 | 84.71 | +2.42% | 6,379,100 |
| 2026-02-25 | 82.44 | 82.98 | 81.10 | 82.71 | +0.30% | 4,663,000 |
| 2026-02-24 | 80.76 | 83.86 | 80.50 | 82.46 | +2.12% | 5,218,400 |
| 2026-02-23 | 83.83 | 85.68 | 79.73 | 80.75 | -3.01% | 7,830,800 |
| 2026-02-20 | 81.76 | 83.96 | 81.60 | 83.26 | +2.87% | 17,279,200 |
| 2026-02-19 | 74.48 | 81.11 | 73.42 | 80.94 | +15.36% | 14,537,700 |
| 2026-02-18 | 67.98 | 70.51 | 67.46 | 70.16 | +3.21% | 6,431,400 |
| 2026-02-17 | 69.41 | 69.50 | 67.25 | 67.98 | -1.48% | 4,344,400 |
| 2026-02-13 | 67.56 | 69.11 | 67.27 | 69.00 | +2.57% | 4,376,100 |
| 2026-02-12 | 69.71 | 70.20 | 66.66 | 67.27 | -2.96% | 5,284,700 |
| 2026-02-11 | 72.51 | 72.88 | 68.88 | 69.32 | -5.12% | 6,537,000 |
| 2026-02-10 | 71.50 | 73.17 | 71.10 | 73.06 | +3.27% | 4,788,400 |
| 2026-02-09 | 69.73 | 70.86 | 68.88 | 70.75 | +1.26% | 4,701,500 |
| 2026-02-06 | 68.71 | 70.42 | 68.50 | 69.87 | +1.09% | 3,585,300 |
| 2026-02-05 | 69.97 | 70.85 | 68.28 | 69.12 | -0.03% | 4,784,800 |
| 2026-02-04 | 66.53 | 70.04 | 66.33 | 69.14 | +1.69% | 6,265,600 |
| 2026-02-03 | 71.78 | 72.45 | 67.93 | 67.99 | -11.15% | 8,434,900 |
| 2026-02-02 | 76.68 | 77.54 | 75.73 | 76.52 | -0.67% | 3,861,800 |
| 2026-01-30 | 76.29 | 77.08 | 75.60 | 77.04 | +1.68% | 6,338,800 |
| 2026-01-29 | 76.54 | 76.93 | 74.97 | 75.77 | -1.01% | 4,118,600 |
| 2026-01-28 | 77.80 | 78.60 | 76.25 | 76.54 | -1.91% | 3,977,700 |
| 2026-01-27 | 80.07 | 80.50 | 77.22 | 78.03 | -2.90% | 4,991,000 |
| 2026-01-26 | 80.23 | 80.50 | 79.50 | 80.36 | +0.71% | 2,504,200 |
| 2026-01-23 | 80.09 | 81.41 | 79.16 | 79.79 | +0.69% | 3,172,500 |
| 2026-01-22 | 78.41 | 79.72 | 78.41 | 79.24 | +0.84% | 2,584,400 |
| 2026-01-21 | 78.47 | 79.85 | 78.19 | 78.58 | +0.70% | 2,605,700 |
| 2026-01-20 | 79.76 | 80.02 | 77.69 | 78.03 | -2.21% | 3,729,900 |
| 2026-01-16 | 80.20 | 81.25 | 79.29 | 79.79 | -1.30% | 3,285,900 |
| 2026-01-15 | 80.17 | 81.23 | 79.03 | 80.84 | +0.82% | 3,619,800 |
| 2026-01-14 | 78.00 | 80.74 | 77.77 | 80.18 | +3.44% | 4,227,300 |
| 2026-01-13 | 78.13 | 78.75 | 76.93 | 77.51 | -0.83% | 3,541,000 |
| 2026-01-12 | 78.54 | 78.85 | 77.83 | 78.16 | -1.16% | 3,371,100 |
| 2026-01-09 | 78.75 | 79.54 | 77.53 | 79.08 | +0.37% | 2,919,200 |
| 2026-01-08 | 77.08 | 79.67 | 77.08 | 78.79 | +1.56% | 3,138,600 |
| 2026-01-07 | 79.32 | 79.88 | 77.00 | 77.58 | -2.57% | 3,830,600 |
| 2026-01-06 | 77.96 | 79.71 | 77.83 | 79.63 | +1.63% | 3,360,000 |
| 2026-01-05 | 79.26 | 80.73 | 78.11 | 78.35 | -3.65% | 6,076,400 |
| 2026-01-02 | 80.75 | 81.95 | 79.59 | 81.32 | +0.71% | 3,740,400 |
| 2025-12-31 | 80.43 | 81.30 | 80.13 | 80.75 | +0.02% | 2,902,700 |
| 2025-12-30 | 80.31 | 81.12 | 80.14 | 80.73 | +0.32% | 3,194,500 |
| 2025-12-29 | 80.15 | 81.32 | 79.97 | 80.47 | +0.55% | 5,412,300 |
| 2025-12-26 | 79.74 | 80.25 | 79.55 | 80.03 | +0.10% | 2,029,400 |
| 2025-12-24 | 78.84 | 80.04 | 78.84 | 79.95 | +1.59% | 1,271,100 |
| 2025-12-23 | 79.74 | 79.97 | 78.11 | 78.70 | -1.18% | 3,417,600 |
| 2025-12-22 | 80.91 | 81.88 | 79.53 | 79.64 | -0.74% | 4,104,600 |
| 2025-12-19 | 80.90 | 81.27 | 79.95 | 80.23 | -1.75% | 13,157,100 |
| 2025-12-18 | 82.64 | 82.82 | 81.10 | 81.66 | -1.26% | 4,879,600 |
| 2025-12-17 | 80.34 | 83.21 | 80.25 | 82.70 | +2.55% | 5,068,900 |
| 2025-12-16 | 80.42 | 81.43 | 79.79 | 80.64 | +0.20% | 5,994,600 |
| 2025-12-15 | 80.46 | 81.18 | 79.81 | 80.48 | +0.29% | 5,428,100 |
| 2025-12-12 | 80.58 | 80.89 | 79.69 | 80.25 | +0.22% | 5,126,700 |
| 2025-12-11 | 77.61 | 80.55 | 77.35 | 80.07 | +3.42% | 9,330,100 |
| 2025-12-10 | 73.71 | 77.55 | 73.71 | 77.42 | +5.71% | 9,950,300 |
| 2025-12-09 | 73.48 | 73.75 | 72.66 | 73.24 | +0.12% | 5,124,400 |
| 2025-12-08 | 73.82 | 74.32 | 72.99 | 73.15 | -0.39% | 5,848,300 |
| 2025-12-05 | 70.31 | 74.65 | 70.29 | 73.44 | +4.66% | 8,059,700 |
| 2025-12-04 | 70.97 | 71.45 | 69.86 | 70.17 | -1.17% | 5,546,700 |
| 2025-12-03 | 72.34 | 73.04 | 70.29 | 71.00 | -2.03% | 6,523,900 |
| 2025-12-02 | 72.05 | 72.75 | 71.05 | 72.47 | +0.64% | 6,023,700 |
| 2025-12-01 | 71.71 | 73.39 | 71.62 | 72.01 | +0.54% | 7,730,600 |
| 2025-11-28 | 71.06 | 72.69 | 70.89 | 71.62 | +0.17% | 9,216,800 |
| 2025-11-26 | 72.60 | 73.68 | 71.21 | 71.50 | -1.85% | 11,208,700 |
| 2025-11-25 | 75.51 | 75.57 | 72.60 | 72.85 | -2.65% | 7,564,000 |
| 2025-11-24 | 74.63 | 75.50 | 73.70 | 74.83 | -0.05% | 6,485,300 |
| 2025-11-21 | 72.19 | 75.02 | 71.89 | 74.87 | +4.70% | 3,434,400 |
| 2025-11-20 | 72.00 | 72.11 | 71.15 | 71.51 | -0.68% | 2,844,700 |
| 2025-11-19 | 73.70 | 73.70 | 71.89 | 72.00 | -2.09% | 2,535,700 |
| 2025-11-18 | 72.82 | 73.69 | 72.11 | 73.54 | +0.70% | 2,813,000 |
| 2025-11-17 | 72.02 | 73.12 | 72.02 | 73.03 | +1.11% | 3,384,400 |
| 2025-11-14 | 72.90 | 72.91 | 71.88 | 72.23 | -1.14% | 2,206,800 |
| 2025-11-13 | 73.90 | 74.28 | 72.96 | 73.06 | -1.39% | 2,128,900 |
| 2025-11-12 | 73.72 | 74.57 | 73.32 | 74.09 | +0.24% | 3,032,700 |
| 2025-11-11 | 73.25 | 74.03 | 72.37 | 73.91 | +1.61% | 2,344,500 |
| 2025-11-10 | 74.08 | 74.08 | 71.11 | 72.74 | -2.07% | 3,921,500 |
| 2025-11-07 | 73.12 | 74.33 | 72.86 | 74.28 | +1.77% | 3,037,900 |
| 2025-11-06 | 73.75 | 75.55 | 72.77 | 72.99 | -0.56% | 2,956,300 |
| 2025-11-05 | 73.50 | 74.37 | 72.92 | 73.40 | -0.19% | 2,419,300 |
| 2025-11-04 | 73.19 | 73.89 | 72.82 | 73.54 | +0.70% | 2,507,600 |
| 2025-11-03 | 74.66 | 74.66 | 72.52 | 73.03 | -2.65% | 3,438,600 |
| 2025-10-31 | 74.49 | 75.29 | 74.08 | 75.02 | -0.04% | 3,125,300 |
| 2025-10-30 | 74.52 | 76.59 | 73.82 | 75.05 | -0.25% | 3,958,400 |
| 2025-10-29 | 76.25 | 76.49 | 74.95 | 75.24 | -2.18% | 4,648,700 |
| 2025-10-28 | 78.93 | 78.93 | 76.86 | 76.92 | -2.88% | 3,346,900 |
| 2025-10-27 | 79.10 | 79.84 | 78.82 | 79.20 | +0.25% | 3,041,500 |
| 2025-10-24 | 81.08 | 81.08 | 78.50 | 79.00 | -1.66% | 3,301,200 |
| 2025-10-23 | 81.51 | 81.88 | 80.33 | 80.33 | -1.11% | 3,300,700 |
| 2025-10-22 | 78.49 | 82.50 | 78.48 | 81.23 | +3.20% | 7,381,700 |
| 2025-10-21 | 78.24 | 79.68 | 77.94 | 78.71 | +0.67% | 4,062,400 |
| 2025-10-20 | 77.86 | 78.46 | 77.48 | 78.19 | +0.86% | 3,123,700 |
| 2025-10-17 | 77.28 | 78.28 | 76.65 | 77.52 | +0.40% | 2,986,400 |
| 2025-10-16 | 79.31 | 79.32 | 76.97 | 77.21 | -2.65% | 2,481,900 |
| 2025-10-15 | 78.63 | 79.93 | 78.32 | 79.31 | +0.97% | 4,007,200 |
| 2025-10-14 | 75.76 | 78.61 | 75.70 | 78.55 | +2.67% | 3,958,400 |
| 2025-10-13 | 76.98 | 77.48 | 76.17 | 76.51 | +0.01% | 3,414,000 |
| 2025-10-10 | 77.92 | 78.70 | 76.33 | 76.50 | -1.42% | 3,332,800 |
| 2025-10-09 | 79.98 | 80.01 | 77.60 | 77.60 | -2.55% | 5,588,400 |
| 2025-10-08 | 79.90 | 80.64 | 79.27 | 79.63 | -0.16% | 5,064,900 |
| 2025-10-07 | 78.68 | 80.38 | 78.54 | 79.76 | +1.61% | 4,009,000 |
| 2025-10-06 | 78.08 | 79.53 | 77.86 | 78.50 | +1.15% | 5,640,400 |
| 2025-10-03 | 76.74 | 78.49 | 76.57 | 77.61 | +0.99% | 3,210,300 |
| 2025-10-02 | 76.78 | 77.53 | 75.81 | 76.85 | -0.77% | 4,480,700 |
| 2025-10-01 | 80.97 | 81.69 | 77.33 | 77.45 | -5.00% | 6,287,800 |
| 2025-09-30 | 79.15 | 82.96 | 79.06 | 81.53 | +3.03% | 11,008,700 |
| 2025-09-29 | 77.33 | 79.17 | 76.80 | 79.13 | +2.70% | 2,538,700 |
| 2025-09-26 | 75.82 | 77.19 | 75.71 | 77.05 | +1.54% | 2,556,900 |
| 2025-09-25 | 76.80 | 76.85 | 75.37 | 75.88 | -1.54% | 2,613,000 |
| 2025-09-24 | 76.02 | 77.26 | 76.00 | 77.07 | +1.04% | 2,265,700 |
| 2025-09-23 | 76.06 | 77.64 | 75.55 | 76.28 | +2.35% | 3,390,900 |
| 2025-09-22 | 74.90 | 75.43 | 74.47 | 74.53 | -0.64% | 2,450,700 |
| 2025-09-19 | 75.89 | 76.25 | 74.07 | 75.01 | -1.35% | 8,425,700 |
| 2025-09-18 | 76.70 | 77.21 | 75.83 | 76.04 | -0.73% | 2,408,900 |
| 2025-09-17 | 76.75 | 78.45 | 76.30 | 76.60 | -0.39% | 2,893,000 |
| 2025-09-16 | 76.81 | 77.56 | 75.99 | 76.90 | +0.07% | 2,342,900 |
| 2025-09-15 | 77.50 | 77.66 | 76.64 | 76.85 | -0.45% | 2,132,600 |
| 2025-09-12 | 77.57 | 77.95 | 75.65 | 77.20 | -0.82% | 3,292,500 |
| 2025-09-11 | 76.10 | 77.86 | 75.82 | 77.84 | +2.42% | 2,372,400 |
| 2025-09-10 | 77.50 | 77.50 | 75.31 | 76.00 | -2.23% | 2,964,400 |
| 2025-09-09 | 78.64 | 78.91 | 77.44 | 77.73 | -1.53% | 2,789,600 |
| 2025-09-08 | 79.19 | 79.38 | 77.66 | 78.94 | -0.62% | 4,272,000 |
| 2025-09-05 | 78.52 | 80.22 | 78.52 | 79.43 | +1.13% | 2,729,900 |
| 2025-09-04 | 77.60 | 78.56 | 76.59 | 78.54 | +1.30% | 2,828,400 |
| 2025-09-03 | 76.94 | 77.75 | 76.41 | 77.53 | +0.78% | 2,740,400 |
| 2025-09-02 | 77.07 | 78.20 | 76.64 | 76.93 | -1.79% | 4,341,800 |
| 2025-08-29 | 77.74 | 78.55 | 77.50 | 78.33 | +0.77% | 1,767,200 |
| 2025-08-28 | 78.69 | 78.78 | 77.03 | 77.73 | -0.93% | 2,047,100 |
| 2025-08-27 | 77.50 | 78.75 | 77.10 | 78.46 | +0.71% | 3,655,900 |
| 2025-08-26 | 79.31 | 79.59 | 77.87 | 77.91 | -1.57% | 5,118,600 |
| 2025-08-25 | 79.42 | 79.62 | 78.84 | 79.15 | -0.67% | 4,316,800 |
| 2025-08-22 | 78.01 | 80.04 | 77.72 | 79.68 | +2.84% | 4,736,900 |
| 2025-08-21 | 77.42 | 77.97 | 77.17 | 77.48 | -0.30% | 3,049,400 |
| 2025-08-20 | 77.55 | 78.28 | 77.08 | 77.71 | +0.05% | 3,242,300 |
| 2025-08-19 | 76.80 | 77.96 | 76.54 | 77.67 | +1.98% | 2,595,400 |
| 2025-08-18 | 76.64 | 76.72 | 75.94 | 76.16 | -0.20% | 1,754,300 |
| 2025-08-15 | 75.94 | 76.72 | 75.45 | 76.31 | +1.19% | 3,126,000 |
| 2025-08-14 | 75.63 | 75.76 | 74.56 | 75.41 | -1.39% | 2,246,800 |
| 2025-08-13 | 73.63 | 76.62 | 73.50 | 76.47 | +3.79% | 3,429,600 |
| 2025-08-12 | 73.22 | 74.37 | 72.55 | 73.68 | +1.01% | 4,110,700 |
| 2025-08-11 | 73.50 | 74.08 | 72.13 | 72.94 | +0.00% | 4,608,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.78%). Worst month: May (-3.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Omnicom Group Inc's (OMC) latest close?
85.24 on 2026-08-07, from the Closelook data lake's daily price record.
What is OMC's 52-week high and low?
87.41 high and 66.33 low over the trailing 52 weeks, as of 2026-08-07.
What is Omnicom Group Inc's strongest and weakest month historically?
Historically, OMC's strongest calendar month has been Nov (average +4.78%) and its weakest May (average -3.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.