Omnicom Group (OMC)

Historical Prices For Omnicom Group (OMC)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	80.97	81.69	77.33	77.45	6,287,891	77.45
9/30/2025	79.15	82.95	79.06	81.53	11,008,729	81.53
9/29/2025	77.33	79.17	76.80	79.13	2,538,743	79.13
9/26/2025	75.82	77.19	75.71	77.05	2,559,215	77.05
9/25/2025	76.80	76.85	75.37	75.88	2,612,967	75.88
9/24/2025	76.02	77.26	76.00	77.07	2,265,689	77.07
9/23/2025	76.06	77.64	75.55	76.28	3,390,925	76.28
9/22/2025	74.90	75.43	74.47	74.53	2,450,734	74.53
9/19/2025	75.89	76.25	74.06	75.01	8,425,695	75.01
9/18/2025	76.70	77.21	75.83	76.04	2,408,897	76.04
9/17/2025	76.75	78.45	76.30	76.60	2,893,054	76.60
9/16/2025	76.81	77.56	75.99	76.90	2,342,920	76.90
9/15/2025	77.50	77.66	76.64	76.85	2,132,593	76.85
9/12/2025	77.57	77.95	75.65	77.20	3,292,520	77.20
9/11/2025	76.10	77.86	75.82	77.84	2,372,394	77.84
9/10/2025	77.50	77.50	75.31	76.00	2,964,425	76.00
9/09/2025	78.64	78.91	77.44	77.73	2,789,634	77.73
9/08/2025	79.19	79.38	77.66	78.94	4,272,527	78.94
9/05/2025	78.52	80.22	78.52	79.43	2,729,855	79.43
9/04/2025	77.60	78.56	76.59	78.54	2,828,418	78.54
9/03/2025	76.94	77.75	76.41	77.53	2,740,407	77.53
9/02/2025	77.07	78.20	76.64	76.93	4,341,888	76.93
8/29/2025	77.74	78.55	77.50	78.33	1,767,334	77.63
8/28/2025	78.69	78.78	77.03	77.73	2,047,132	77.04
8/27/2025	77.50	78.75	77.09	78.46	3,931,432	77.76
8/26/2025	79.31	79.59	77.87	77.91	5,118,618	77.21
8/25/2025	79.42	79.62	78.84	79.15	4,316,813	78.44
8/22/2025	78.01	80.04	77.72	79.68	4,736,896	78.97
8/21/2025	77.42	77.97	77.17	77.48	3,049,393	76.79
8/20/2025	77.55	78.28	77.08	77.71	3,242,451	77.02
8/19/2025	76.80	77.95	76.53	77.67	2,595,412	76.98
8/18/2025	76.64	76.72	75.94	76.16	1,859,724	75.48
8/15/2025	75.94	76.72	75.45	76.31	3,126,042	75.63
8/14/2025	75.63	75.76	74.56	75.41	2,246,783	74.74
8/13/2025	73.63	76.62	73.50	76.47	3,429,576	75.79
8/12/2025	73.22	74.37	72.55	73.68	4,110,718	73.02
8/11/2025	73.50	74.08	72.13	72.94	4,608,360	72.29
8/08/2025	72.28	73.12	71.80	72.94	5,059,662	72.29
8/07/2025	73.09	73.83	72.12	72.68	3,562,927	72.03
8/06/2025	72.80	73.89	72.20	72.95	3,300,501	72.30
8/05/2025	72.30	72.97	71.83	72.61	3,863,048	71.96
8/04/2025	71.19	72.31	70.61	72.05	3,072,100	71.41
8/01/2025	71.94	72.00	70.65	71.11	2,435,326	70.47
7/31/2025	72.52	73.37	71.73	72.05	5,288,825	71.41
7/30/2025	74.30	74.75	72.30	72.65	3,777,345	72.00
7/29/2025	74.88	75.11	74.07	74.32	1,977,955	73.66
7/28/2025	76.23	76.25	74.61	74.63	2,648,190	73.96
7/25/2025	76.86	77.28	75.59	76.48	2,112,531	75.80
7/24/2025	77.50	79.30	76.78	77.06	4,014,728	76.37
7/23/2025	75.33	77.98	74.80	77.88	4,825,794	77.18
7/22/2025	71.57	75.58	71.46	75.21	5,436,623	74.54
7/21/2025	71.38	71.44	70.38	70.41	4,199,081	69.78
7/18/2025	71.37	71.81	70.76	71.06	4,789,239	70.42
7/17/2025	72.92	73.11	70.78	70.86	6,957,208	70.23
7/16/2025	71.96	74.06	71.68	74.05	8,638,528	73.39
7/15/2025	73.38	74.33	70.78	70.78	7,590,651	70.15
7/14/2025	72.78	72.95	72.20	72.65	4,001,471	72.00
7/11/2025	73.00	73.44	72.66	72.75	3,599,338	72.10
7/10/2025	72.97	74.00	72.76	73.43	4,393,246	72.77
7/09/2025	72.58	73.78	71.63	72.50	6,502,456	71.85
7/08/2025	73.64	74.99	73.35	74.66	4,907,026	73.99
7/07/2025	74.41	74.42	73.47	73.84	3,899,834	73.18
7/03/2025	75.12	75.36	74.57	74.71	2,279,954	74.04