OMC - OMNICOM GROUP INC.
79.48
-0.530 -0.667%
Share volume: 3,286,945
Last Updated: 03-13-2025
Business Services/Services – Advertising:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$80.01
-0.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $79.69 | $79.69 | $81.28 | $81.28 | $78.69 | $78.69 | $79.48 | $79.48 | 3,286,945 | $3,286,945.00 |
| 03-12-2025 | $83.02 | $83.02 | $83.02 | $83.02 | $79.32 | $79.32 | $80.01 | $80.01 | 4,568,195 | $4,568,195.00 |
| 03-11-2025 | $84.58 | $84.58 | $85.23 | $85.23 | $82.17 | $82.17 | $82.51 | $82.51 | 5,423,905 | $5,423,905.00 |
| 03-10-2025 | $84.77 | $84.08 | $89.27 | $88.54 | $84.49 | $83.80 | $85.51 | $84.81 | 7,667,305 | $7,667,305.00 |
| 03-07-2025 | $82.34 | $82.34 | $85.24 | $85.24 | $82.31 | $82.31 | $85.00 | $85.00 | 7,341,241 | $7,341,241.00 |
| 03-06-2025 | $82.47 | $82.47 | $83.12 | $83.12 | $81.40 | $81.40 | $82.62 | $82.62 | 4,693,291 | $4,693,291.00 |
| 03-05-2025 | $80.96 | $80.96 | $82.35 | $82.35 | $80.56 | $80.56 | $82.21 | $82.21 | 5,254,538 | $5,254,538.00 |
| 03-04-2025 | $80.30 | $80.30 | $82.00 | $82.00 | $79.57 | $79.57 | $80.83 | $80.83 | 3,717,233 | $3,717,233.00 |
| 03-03-2025 | $83.00 | $83.00 | $83.34 | $83.34 | $80.08 | $80.08 | $80.71 | $80.71 | 3,617,917 | $3,617,917.00 |
| 02-28-2025 | $82.05 | $82.05 | $82.87 | $82.87 | $81.48 | $81.48 | $82.76 | $82.76 | 4,299,842 | $4,258,996.00 |