Omnicom Group (NY:OMC)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	80.43	81.30	80.13	80.75	2,902,679	+0.02(+0.02%)
Dec 30, 2025	80.31	81.11	80.14	80.73	3,194,492	+0.26(+0.32%)
Dec 29, 2025	80.15	81.32	79.97	80.47	5,412,334	+0.44(+0.55%)
Dec 26, 2025	79.74	80.25	79.55	80.03	2,029,410	+0.08(+0.10%)
Dec 24, 2025	78.84	80.04	78.84	79.95	1,271,092	+1.25(+1.59%)
Dec 23, 2025	79.74	79.97	78.11	78.70	3,417,642	-0.94(-1.18%)
Dec 22, 2025	80.91	81.88	79.53	79.64	4,104,457	-0.59(-0.74%)
Dec 19, 2025	80.90	81.27	79.95	80.23	13,157,068	-0.63(-0.78%)
Dec 18, 2025	81.83	82.01	80.31	80.86	4,920,188	-1.03(-1.26%)
Dec 17, 2025	79.55	82.39	79.46	81.89	5,118,951	+2.04(+2.55%)
Dec 16, 2025	79.63	80.63	79.01	79.85	6,053,761	+0.16(+0.20%)
Dec 15, 2025	79.67	80.38	79.03	79.69	5,481,790	+0.23(+0.29%)
Dec 12, 2025	79.79	80.10	78.91	79.46	5,177,397	+0.18(+0.22%)
Dec 11, 2025	76.85	79.76	76.59	79.29	9,426,265	+2.62(+3.42%)
Dec 10, 2025	72.99	76.79	72.99	76.66	10,048,777	+4.14(+5.71%)
Dec 09, 2025	72.76	73.02	71.95	72.52	5,175,101	+0.09(+0.12%)
Dec 08, 2025	73.10	73.59	72.27	72.43	5,903,524	-0.29(-0.39%)
Dec 05, 2025	69.62	73.91	69.60	72.72	8,139,482	+3.24(+4.66%)
Dec 04, 2025	70.27	70.75	69.17	69.48	5,601,596	-0.82(-1.17%)
Dec 03, 2025	71.63	72.32	69.60	70.30	6,588,462	-1.46(-2.03%)
Dec 02, 2025	71.34	72.04	70.35	71.76	6,083,321	+0.46(+0.64%)
Dec 01, 2025	71.01	72.67	70.92	71.30	7,807,095	+0.39(+0.54%)
Nov 28, 2025	70.36	71.98	70.20	70.92	9,307,994	+0.12(+0.17%)
Nov 26, 2025	71.89	72.96	70.51	70.80	11,319,836	-1.34(-1.85%)
Nov 25, 2025	74.77	74.83	71.89	72.14	7,638,956	-1.96(-2.65%)
Nov 24, 2025	73.90	74.76	72.98	74.10	6,539,938	-0.04(-0.05%)
Nov 21, 2025	71.48	74.28	71.19	74.14	3,468,496	+3.33(+4.70%)
Nov 20, 2025	71.29	71.40	70.45	70.81	2,872,798	-0.49(-0.68%)
Nov 19, 2025	72.98	72.98	71.18	71.29	2,560,775	-1.52(-2.09%)
Nov 18, 2025	72.11	72.97	71.40	72.82	2,840,820	+0.51(+0.70%)
Nov 17, 2025	71.31	72.40	71.31	72.31	3,417,869	+0.79(+1.11%)
Nov 14, 2025	72.19	72.20	71.18	71.52	2,228,628	-0.82(-1.14%)
Nov 13, 2025	73.18	73.55	72.25	72.34	2,149,920	-1.02(-1.39%)
Nov 12, 2025	73.00	73.84	72.60	73.36	3,062,667	+0.18(+0.24%)
Nov 11, 2025	72.53	73.31	71.66	73.19	2,367,706	+1.16(+1.61%)
Nov 10, 2025	73.35	73.35	70.41	72.03	3,960,320	-1.52(-2.07%)
Nov 07, 2025	72.40	73.60	72.15	73.55	3,068,004	+1.28(+1.77%)
Nov 06, 2025	73.03	74.81	72.06	72.27	2,985,576	-0.41(-0.56%)
Nov 05, 2025	72.78	73.64	72.21	72.68	2,443,211	-0.14(-0.19%)
Nov 04, 2025	72.47	73.17	72.11	72.82	2,532,439	+0.51(+0.70%)

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 Privacy Policy and Terms Of Service.