Download OMC daily OHLC history, export CSV, and review long-term price data.
Omnicom Group (OMC) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 84.1 | 85.13 | 81.47 | 81.73 | — |
| 2026-07-16 | 82.2 | 84.18 | 81.27 | 84.17 | — |
| 2026-07-15 | 81.15 | 82.92 | 80.88 | 80.93 | — |
| 2026-07-14 | 81.5 | 82.53 | 80.61 | 80.75 | — |
| 2026-07-13 | 82.46 | 83.9 | 82.12 | 82.55 | — |
| 2026-07-10 | 81.49 | 83.11 | 81.06 | 81.93 | — |
| 2026-07-09 |
| 2026-07-17 | 84.1 | 85.1 | 81.5 | 81.7 | -2.8% |
| 2026-07-16 | 82.2 | 84.2 | 81.3 | 84.2 | +2.4% |
| 2026-07-15 | 81.2 | 82.9 | 80.9 | 80.9 | -0.3% |
| 2026-07-14 | 81.5 | 82.5 | 80.6 | 80.8 | -0.9% |
| 2026-07-13 | 82.5 | 83.9 | 82.1 | 82.6 | +0.1% |
| 2026-07-10 | 81.5 | 83.1 | 81.1 | 81.9 | +0.5% |
| 2026-07-09 | 78.0 | 81.5 | 77.1 | 80.8 | +3.7% |
| 2026-07-08 | 80.1 | 80.2 | 78.0 | 78.6 | -1.8% |
| 2026-07-07 | 81.5 | 81.9 | 80.7 | 80.8 | -0.8% |
| 2026-07-06 | 78.8 | 80.2 | 78.5 | 79.9 | +1.5% |
| 2026-07-02 | 76.1 | 78.8 | 75.4 | 78.6 | +3.3% |
| 2026-07-01 | 72.8 | 77.1 | 72.4 | 76.1 | +4.6% |
| 2026-06-30 | 73.4 | 74.0 | 71.9 | 72.8 | -0.8% |
| 2026-06-29 | 74.5 | 76.0 | 73.3 | 73.9 | -0.8% |
| 2026-06-26 | 73.6 | 74.8 | 71.5 | 73.1 | -0.7% |
| 2026-06-25 | 73.3 | 75.2 | 72.8 | 73.4 | +0.2% |
| 2026-06-24 | 73.0 | 74.2 | 73.1 | 73.7 | +0.9% |
| 2026-06-23 | 73.6 | 73.6 | 71.8 | 73.0 | -0.8% |
| 2026-06-22 | 70.3 | 72.7 | 70.3 | 72.6 | +3.2% |
| 2026-06-18 | 75.5 | 75.6 | 70.9 | 71.4 | -5.5% |
| 2026-06-17 | 77.2 | 78.1 | 75.7 | 76.3 | -1.2% |
| 2026-06-16 | 76.9 | 77.4 | 76.3 | 77.4 | +0.7% |
| 2026-06-15 | 76.5 | 77.2 | 75.9 | 76.5 | +0.1% |
| 2026-06-12 | 76.2 | 77.7 | 75.1 | 76.7 | +0.6% |
| 2026-06-11 | 74.0 | 76.2 | 73.3 | 75.6 | +2.2% |
| 2026-06-10 | 74.8 | 75.9 | 73.6 | 74.0 | -1.0% |
| 2026-06-09 | 75.2 | 76.4 | 74.6 | 75.6 | +0.6% |
| 2026-06-05 | 76.1 | 76.2 | 75.0 | 75.3 | -1.0% |
| 2026-06-04 | 75.3 | 77.2 | 75.1 | 75.6 | +0.5% |
| 2026-06-03 | 75.3 | 75.3 | 73.3 | 73.7 | -2.1% |
| 77.96 |
| 81.47 |
| 77.12 |
| 80.83 |
| — |
| 2026-07-08 | 80.07 | 80.15 | 77.98 | 78.6 | — |
| 2026-07-07 | 81.49 | 81.88 | 80.67 | 80.84 | — |
| 2026-07-06 | 78.75 | 80.24 | 78.46 | 79.9 | — |
| 2026-07-02 | 76.13 | 78.77 | 75.41 | 78.62 | — |
| 2026-07-01 | 72.79 | 77.08 | 72.41 | 76.11 | — |
| 2026-06-30 | 73.43 | 74.03 | 71.85 | 72.83 | — |
| 2026-06-29 | 74.5 | 75.99 | 73.33 | 73.93 | — |
| 2026-06-26 | 73.61 | 74.84 | 71.52 | 73.09 | — |
| 2026-06-25 | 73.25 | 75.2 | 72.82 | 73.43 | — |
| 2026-06-24 | 72.99 | 74.24 | 73.1 | 73.66 | — |
| 2026-06-23 | 73.57 | 73.63 | 71.82 | 72.96 | — |
| 2026-06-22 | 70.3 | 72.74 | 70.29 | 72.55 | — |
| 2026-06-18 | 75.48 | 75.6 | 70.89 | 71.35 | — |
| 2026-06-17 | 77.21 | 78.08 | 75.71 | 76.31 | — |
| 2026-06-16 | 76.85 | 77.38 | 76.25 | 77.37 | — |
| 2026-06-15 | 76.47 | 77.22 | 75.94 | 76.51 | — |
| 2026-06-12 | 76.2 | 77.65 | 75.08 | 76.68 | — |
| 2026-06-11 | 73.98 | 76.17 | 73.31 | 75.59 | — |
| 2026-06-10 | 74.75 | 75.85 | 73.63 | 73.98 | — |
| 2026-06-09 | 75.2 | 76.36 | 74.64 | 75.63 | — |
| 2026-06-05 | 76.06 | 76.17 | 75.02 | 75.31 | — |
| 2026-06-04 | 75.28 | 77.16 | 75.08 | 75.63 | — |
| 2026-06-03 | 75.31 | 75.34 | 73.29 | 73.74 | — |