Omnicom Group (OMC) Price: 78.41

Omnicom Group, Inc. (OMC)

78.41 -0.08 (-0.10%) USD | NYSE | Oct 14, 16:00

78.68 +0.27 (+0.34%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 14, 2026	78.20	78.90	77.48	78.41	2.094M
Oct 13, 2026	77.68	79.51	77.68	78.49	2.516M
Oct 12, 2026	76.94	77.33	76.13	77.07	1.801M
Oct 09, 2026	75.67	76.88	75.65	76.48	1.916M
Oct 08, 2026	74.74	76.58	74.50	76.45	2.093M
Oct 07, 2026	75.04	75.52	74.20	74.87	1.803M
Oct 06, 2026	75.38	75.94	74.53	75.10	2.039M
Oct 05, 2026	74.26	75.49	74.15	75.25	2.358M
Oct 02, 2026	74.93	75.11	73.66	74.15	1.948M
Oct 01, 2026	75.37	76.63	74.44	74.70	3.044M
Sep 30, 2026	74.21	74.73	73.63	73.63	1.959M
Sep 29, 2026	74.72	75.38	73.84	74.14	2.519M
Sep 28, 2026	75.52	75.85	74.68	75.10	2.772M
Sep 25, 2026	74.50	76.17	73.97	76.15	2.896M
Sep 24, 2026	75.41	76.34	74.44	74.70	1.846M
Sep 23, 2026	75.17	76.64	74.25	75.49	2.916M
Sep 22, 2026	76.37	76.37	74.71	75.34	2.616M
Sep 21, 2026	77.10	77.34	74.97	75.59	3.705M
Sep 18, 2026	77.46	77.46	75.66	76.57	16.73M
Sep 17, 2026	79.52	79.76	78.48	78.60	1.916M
Sep 16, 2026	79.50	80.15	78.80	79.33	2.083M
Sep 15, 2026	80.23	81.04	79.66	79.85	2.046M
Sep 14, 2026	80.01	81.69	79.78	81.07	2.482M
Sep 11, 2026	79.87	80.04	78.42	79.01	1.952M
Sep 10, 2026	78.23	79.81	77.97	79.45	2.437M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks