OMC·Historical Data
Check OMC's full daily price history. Download OHLC data as CSV and track long-term trends.
Omnicom Group (OMC) — OHLC preview (1980-03-17 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 77.68 | 79.51 | 77.69 | 78.49 | — |
| 2026-10-12 | 76.94 | 77.33 | 76.13 | 77.07 | — |
| 2026-10-09 | 75.67 | 76.88 | 75.65 | 76.48 | — |
| 2026-10-08 | 74.74 | 76.58 | 74.5 | 76.45 | — |
| 2026-10-07 | 75.04 | 75.52 | 74.2 | 74.87 | — |
| 2026-10-06 | 75.38 | 75.93 | 74.53 | 75.1 | — |
| 2026-10-05 | 74.26 | 75.49 | 74.15 | 75.25 | — |
| 2026-10-02 | 74.93 | 75.11 | 73.66 | 74.15 | — |
| 2026-10-01 | 75.37 | 76.63 | 74.45 | 74.7 | — |
| 2026-09-30 | 74.21 | 74.73 | 73.63 | 73.63 | — |
| 2026-09-29 | 74.72 | 75.38 | 73.84 | 74.14 | — |
| 2026-09-28 | 75.52 | 75.85 | 74.68 | 75.1 | — |
| 2026-09-25 | 74.5 | 76.17 | 74.14 | 76.15 | — |
| 2026-09-24 | 75.41 | 76.34 | 74.44 | 74.7 | — |
| 2026-09-23 | 75.17 | 76.64 | 74.29 | 75.49 | — |
| 2026-09-21 | 77.1 | 77.34 | 74.97 | 75.59 | — |
| 2026-09-18 | 77.46 | 77.16 | 75.69 | 76.57 | — |
| 2026-09-17 | 79.52 | 79.75 | 78.48 | 78.6 | — |
| 2026-09-16 | 79.5 | 80.15 | 78.79 | 79.33 | — |
| 2026-09-15 | 80.23 | 81.04 | 79.66 | 79.85 | — |
| 2026-09-14 | 80.01 | 81.69 | 79.78 | 81.07 | — |
| 2026-09-11 | 79.87 | 80.04 | 78.42 | 79.01 | — |
| 2026-09-10 | 78.23 | 79.81 | 77.97 | 79.45 | — |
| 2026-09-09 | 80.49 | 80.5 | 77.05 | 78.3 | — |
| 2026-09-08 | 82.34 | 82.32 | 80.46 | 81.13 | — |
| 2026-09-04 | 83.51 | 83.8 | 82.19 | 82.62 | — |
| 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 | — |