Omnicom Group (OMC) Historical Stock Prices

Omnicom Group Inc. (OMC), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 24, 2026	78.84	80.21	78.09	79.66	78.85	2,111,200
Jul 23, 2026	78.86	79.32	77.89	77.90	77.11	3,583,100
Jul 22, 2026	79.31	80.11	79.04	79.38	78.57	2,126,800
Jul 21, 2026	81.11	81.72	79.07	79.21	78.40	3,060,300
Jul 20, 2026	81.56	82.92	81.00	82.37	81.53	1,997,400
Jul 17, 2026	84.10	85.18	81.47	81.73	80.90	3,208,100
Jul 16, 2026	82.20	84.20	81.27	84.17	83.31	2,459,900
Jul 15, 2026	81.15	82.92	80.87	80.93	80.11	2,610,800
Jul 14, 2026	81.50	82.55	80.61	80.75	79.93	3,012,400
Jul 13, 2026	82.46	83.90	82.12	82.55	81.71	3,324,500
Jul 10, 2026	81.49	83.12	81.06	81.93	81.10	2,425,700
Jul 9, 2026	77.96	81.47	77.12	80.83	80.01	2,842,900
Jul 8, 2026	80.07	80.15	77.98	78.60	77.80	3,189,300
Jul 7, 2026	81.49	81.88	80.67	80.84	80.02	2,929,200
Jul 6, 2026	78.75	80.24	78.45	79.90	79.09	3,546,600
Jul 2, 2026	76.13	78.77	75.37	78.62	77.82	3,318,000
Jul 1, 2026	72.79	77.08	72.41	76.11	75.34	5,404,800
Jun 30, 2026	73.43	74.03	71.85	72.83	72.09	8,939,400
Jun 29, 2026	74.50	75.99	73.32	73.93	73.18	4,372,300
Jun 26, 2026	73.61	74.87	71.52	73.09	72.35	10,033,000
Jun 25, 2026	73.25	75.20	72.82	73.43	72.68	2,797,500
Jun 24, 2026	72.99	74.27	72.99	73.66	72.91	2,912,500
Jun 23, 2026	73.57	73.63	71.82	72.96	72.22	3,992,300
Jun 22, 2026	70.30	72.74	70.29	72.55	71.81	5,405,300
Jun 18, 2026	75.48	75.60	70.84	71.35	70.62	24,461,900

Historical stock data.