Omnicom Group Inc (OMC) Historical Stock Data
80.23 ↓1.43 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMC is up 0.28% a day on average. There have been 16 days where Omnicom Group Inc closed green and 14 days where OMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 80.90 | 80.23 | ↓$0.67 (-0.83%) | 79.95 | 81.27 | 3.63M |
| 2025-12-18 | 82.64 | 81.66 | ↓$0.98 (-1.19%) | 81.11 | 82.82 | 3.58M |
| 2025-12-17 | 80.34 | 82.70 | ↑$2.36 (2.94%) | 80.25 | 83.21 | 5.03M |
| 2025-12-16 | 80.42 | 80.64 | ↑$0.22 (0.27%) | 79.82 | 81.43 | 4.63M |
| 2025-12-15 | 80.46 | 80.48 | ↑$0.02 (0.02%) | 79.81 | 81.17 | 3.91M |
| 2025-12-12 | 80.58 | 80.25 | ↓$0.33 (-0.41%) | 79.69 | 80.86 | 3.84M |
| 2025-12-11 | 77.61 | 80.07 | ↑$2.46 (3.17%) | 77.35 | 80.55 | 6.51M |
| 2025-12-10 | 73.71 | 77.42 | ↑$3.71 (5.03%) | 73.71 | 77.55 | 6.22M |
| 2025-12-09 | 73.48 | 73.24 | ↓$0.24 (-0.33%) | 72.66 | 73.75 | 3.49M |
| 2025-12-08 | 73.82 | 73.15 | ↓$0.67 (-0.91%) | 72.99 | 74.32 | 4.56M |
| 2025-12-05 | 70.31 | 73.44 | ↑$3.13 (4.45%) | 70.29 | 74.65 | 7.72M |
| 2025-12-04 | 70.97 | 70.17 | ↓$0.80 (-1.13%) | 69.86 | 71.45 | 5.50M |
| 2025-12-03 | 72.34 | 71.00 | ↓$1.34 (-1.85%) | 70.29 | 73.04 | 6.33M |
| 2025-12-02 | 72.05 | 72.47 | ↑$0.42 (0.58%) | 71.05 | 72.75 | 4.26M |
| 2025-12-01 | 71.71 | 72.01 | ↑$0.30 (0.42%) | 71.62 | 73.39 | 7.43M |
| 2025-11-28 | 71.06 | 71.62 | ↑$0.56 (0.79%) | 70.89 | 72.69 | 8.70M |
| 2025-11-26 | 72.60 | 71.50 | ↓$1.10 (-1.52%) | 71.21 | 73.67 | 11.20M |
| 2025-11-25 | 75.51 | 72.85 | ↓$2.66 (-3.52%) | 72.60 | 75.57 | 7.56M |
| 2025-11-24 | 74.63 | 74.83 | ↑$0.20 (0.27%) | 73.70 | 75.50 | 3.94M |
| 2025-11-21 | 72.19 | 74.87 | ↑$2.68 (3.71%) | 71.89 | 75.01 | 2.38M |
| 2025-11-20 | 72.00 | 71.51 | ↓$0.49 (-0.68%) | 71.15 | 72.11 | 2.39M |
| 2025-11-19 | 73.70 | 72.00 | ↓$1.70 (-2.31%) | 71.89 | 73.70 | 2.06M |
| 2025-11-18 | 72.82 | 73.54 | ↑$0.72 (0.99%) | 72.23 | 73.69 | 2.31M |
| 2025-11-17 | 72.02 | 73.03 | ↑$1.01 (1.40%) | 72.02 | 73.12 | 2.36M |
| 2025-11-14 | 72.90 | 72.23 | ↓$0.67 (-0.92%) | 71.88 | 72.91 | 1.68M |
| 2025-11-13 | 73.90 | 73.06 | ↓$0.84 (-1.14%) | 72.97 | 74.28 | 1.70M |
| 2025-11-12 | 73.72 | 74.09 | ↑$0.37 (0.50%) | 73.32 | 74.57 | 1.84M |
| 2025-11-11 | 73.25 | 73.91 | ↑$0.66 (0.90%) | 72.37 | 74.03 | 1.93M |
| 2025-11-10 | 74.08 | 72.74 | ↓$1.34 (-1.81%) | 71.11 | 74.08 | 3.45M |
| 2025-11-07 | 73.12 | 74.28 | ↑$1.16 (1.59%) | 72.86 | 74.33 | 3.03M |
Create an account or log in to view more rows.
$OMC gimme gimme
$OMC bounce back baby
$OMC might get a sell off today
$OMC jeez
$OMC 5 minute looks sexy
$OMC we’re fucked tomorrow boys
$OMC cup and handle forming
$OMC let’s go down baby 😉
$OMC love this stock!!!!
$OMC so tired of this pos let's fly already