Omnicom Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	73.120	74.330	72.860	74.280	71.322	3,037,900
2025-11-06	73.750	75.550	72.770	72.990	70.083	2,956,300
2025-11-05	73.500	74.370	72.920	73.400	70.477	2,419,300
2025-11-04	73.190	73.890	72.820	73.540	70.611	2,507,600
2025-11-03	74.660	74.660	72.520	73.030	70.122	3,438,600
2025-10-31	74.490	75.290	74.080	75.020	72.033	3,125,300
2025-10-30	74.520	76.590	73.820	75.050	72.061	3,958,400
2025-10-29	76.250	76.490	74.950	75.240	72.244	4,648,700
2025-10-28	78.930	78.930	76.860	76.920	73.857	3,346,900
2025-10-27	79.100	79.840	78.820	79.200	76.046	3,041,500
2025-10-24	81.080	81.080	78.500	79.000	75.854	3,301,200
2025-10-23	81.510	81.880	80.330	80.330	77.131	3,300,700

← NewerPage 5 of 5 · 252 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.