Omnicom Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	78.450	81.250	78.450	81.112	81.112	2,026
2026-10-19	79.610	81.670	78.720	79.640	79.640	390
2026-10-16	80.410	82.010	79.910	79.935	79.935	130
2026-10-15	78.410	80.670	78.410	80.250	80.250	243
2026-10-14	79.030	80.000	77.573	78.080	78.080	2,722
2026-10-13	77.420	79.300	76.700	79.000	79.000	4,898
2026-10-12	77.220	77.330	75.540	76.931	76.931	76
2026-10-09	76.350	76.910	74.820	76.480	76.480	18
2026-10-08	74.130	76.120	73.750	76.120	76.120	22
2026-10-07	76.130	76.490	74.060	75.140	75.140	436
2026-10-06	74.730	75.770	74.730	74.810	74.810	33
2026-10-05	73.570	75.240	73.570	75.081	75.081	175
2026-10-02	74.180	75.820	73.760	73.800	73.800	114
2026-10-01	74.130	76.525	73.140	75.600	75.600	753
2026-09-30	73.550	75.000	73.550	74.260	74.260	29
2026-09-29	74.350	75.920	73.990	74.003	74.003	409
2026-09-28	75.150	76.500	75.100	75.510	75.510	215
2026-09-25	74.890	75.860	74.200	75.660	75.660	298
2026-09-24	74.740	76.000	74.630	74.930	74.930	131
2026-09-23	76.400	76.560	74.400	76.440	76.440	139
2026-09-22	74.250	77.440	74.250	75.310	75.310	215
2026-09-21	77.250	77.440	75.170	75.580	75.580	284

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.