Download OMC daily OHLC history, export CSV, and review long-term price data.
Omnicom Group (OMC) — OHLC preview (1980-03-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 85.9 | 87.47 | 80.54 | 81.76 | — |
| 2026-09-01 | 87.43 | 87.59 | 85.66 | 86.09 | — |
| 2026-08-31 | 88 | 88.26 | 87.41 | 87.53 | — |
| 2026-08-27 | 87.19 | 88.92 | 87.19 | 87.89 | — |
| 2026-08-26 | 87.9 | 88.18 | 86.48 | 87.89 | — |
| 2026-08-25 | 88.14 | 88.72 | 87.69 | 88.2 | — |
| 2026-08-24 | 87.92 | 89.57 | 87.6 | 88.94 | — |
| 2026-08-21 | 86.97 | 88.28 | 86.19 | 87.54 |
| 2026-09-02 | 85.9 | 87.5 | 80.5 | 81.8 | -4.8% |
| 2026-09-01 | 87.4 | 87.6 | 85.7 | 86.1 | -1.5% |
| 2026-08-31 | 88.0 | 88.3 | 87.4 | 87.5 | -0.5% |
| 2026-08-27 | 87.2 | 88.9 | 87.2 | 87.9 | +0.8% |
| 2026-08-26 | 87.9 | 88.2 | 86.5 | 87.9 | -0.0% |
| 2026-08-25 | 88.1 | 88.7 | 87.7 | 88.2 | +0.1% |
| 2026-08-24 | 87.9 | 89.6 | 87.6 | 88.9 | +1.2% |
| 2026-08-21 | 87.0 | 88.3 | 86.2 | 87.5 | +0.7% |
| 2026-08-20 | 87.3 | 88.1 | 86.3 | 87.1 | -0.3% |
| 2026-08-19 | 86.2 | 88.2 | 85.3 | 87.4 | +1.4% |
| 2026-08-18 | 86.6 | 87.6 | 86.0 | 86.3 | -0.4% |
| 2026-08-17 | 86.3 | 86.8 | 85.4 | 85.5 | -1.0% |
| 2026-08-14 | 88.4 | 88.4 | 87.1 | 87.6 | -1.0% |
| 2026-08-12 | 84.6 | 85.8 | 84.0 | 85.5 | +1.1% |
| 2026-08-11 | 83.9 | 86.7 | 83.7 | 86.0 | +2.5% |
| 2026-08-10 | 84.9 | 84.9 | 83.1 | 84.7 | -0.3% |
| 2026-08-07 | 82.7 | 85.5 | 82.3 | 85.2 | +3.1% |
| 2026-08-06 | 83.5 | 84.5 | 81.9 | 82.5 | -1.2% |
| 2026-08-05 | 82.0 | 83.4 | 81.1 | 81.7 | -0.4% |
| 2026-08-04 | 78.9 | 82.0 | 78.8 | 81.8 | +3.7% |
| 2026-08-03 | 79.7 | 82.6 | 79.0 | 79.3 | -0.5% |
| 2026-07-31 | 78.4 | 80.0 | 78.1 | 78.7 | +0.4% |
| 2026-07-30 | 79.7 | 79.9 | 76.5 | 79.6 | -0.2% |
| 2026-07-29 | 83.6 | 84.4 | 80.0 | 82.6 | -1.3% |
| 2026-07-28 | 83.0 | 87.4 | 83.0 | 86.2 | +3.8% |
| 2026-07-27 | 81.0 | 82.8 | 80.9 | 82.4 | +1.8% |
| 2026-07-24 | 78.8 | 80.2 | 78.5 | 79.7 | +1.0% |
| 2026-07-23 | 78.9 | 79.3 | 77.9 | 77.9 | -1.2% |
| 2026-07-22 | 79.3 | 80.1 | 79.0 | 79.4 | +0.1% |
| 2026-07-21 | 81.1 | 81.7 | 79.1 | 79.2 | -2.3% |
| — |
| 2026-08-20 | 87.32 | 88.1 | 86.31 | 87.07 | — |
| 2026-08-19 | 86.2 | 88.23 | 85.33 | 87.43 | — |
| 2026-08-18 | 86.63 | 87.63 | 85.96 | 86.31 | — |
| 2026-08-17 | 86.29 | 86.82 | 85.43 | 85.46 | — |
| 2026-08-14 | 88.43 | 88.43 | 87.1 | 87.57 | — |
| 2026-08-12 | 84.6 | 85.82 | 83.96 | 85.51 | — |
| 2026-08-11 | 83.87 | 86.66 | 83.74 | 85.95 | — |
| 2026-08-10 | 84.9 | 84.9 | 83.1 | 84.65 | — |
| 2026-08-07 | 82.65 | 85.51 | 82.26 | 85.24 | — |
| 2026-08-06 | 83.54 | 84.47 | 81.86 | 82.51 | — |
| 2026-08-05 | 82 | 83.43 | 81.11 | 81.71 | — |
| 2026-08-04 | 78.9 | 82.02 | 78.81 | 81.81 | — |
| 2026-08-03 | 79.7 | 82.59 | 79.04 | 79.27 | — |
| 2026-07-31 | 78.4 | 80.04 | 78.1 | 78.7 | — |
| 2026-07-30 | 79.73 | 79.91 | 76.46 | 79.61 | — |
| 2026-07-29 | 83.63 | 84.41 | 80 | 82.58 | — |
| 2026-07-28 | 83.04 | 87.4 | 83.04 | 86.22 | — |
| 2026-07-27 | 80.96 | 82.76 | 80.91 | 82.41 | — |
| 2026-07-24 | 78.84 | 80.21 | 78.5 | 79.66 | — |
| 2026-07-23 | 78.86 | 79.32 | 77.89 | 77.9 | — |
| 2026-07-22 | 79.31 | 80.09 | 79.04 | 79.38 | — |
| 2026-07-21 | 81.11 | 81.71 | 79.08 | 79.21 | — |