Omnicom Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	80.440	84.020	79.650	82.560	82.560	4,055,793
2026-10-21	80.740	81.810	79.690	80.500	80.500	2,352,700
2026-10-20	80.060	81.630	79.830	81.110	81.110	2,122,900
2026-10-19	79.560	80.030	78.530	79.440	79.440	2,197,400
2026-10-16	81.800	82.260	79.810	80.560	80.560	2,088,900
2026-10-15	79.430	80.810	79.000	80.720	80.720	2,566,900
2026-10-14	78.200	78.900	77.490	78.410	78.410	2,093,700
2026-10-13	77.680	79.510	77.680	78.490	78.490	2,515,600
2026-10-12	76.940	77.330	76.130	77.070	77.070	1,800,500
2026-10-09	75.670	76.880	75.650	76.480	76.480	1,916,000
2026-10-08	74.740	76.580	74.500	76.450	76.450	2,092,900
2026-10-07	75.040	75.520	74.200	74.870	74.870	1,803,200
2026-10-06	75.380	75.940	74.530	75.100	75.100	2,037,300
2026-10-05	74.260	75.490	74.150	75.250	75.250	2,358,100
2026-10-02	74.930	75.110	73.660	74.150	74.150	1,947,800
2026-10-01	75.370	76.630	74.440	74.700	74.700	3,044,300
2026-09-30	74.210	74.730	73.630	73.630	73.630	1,958,700
2026-09-29	74.720	75.380	73.840	74.140	74.140	2,518,800
2026-09-28	75.520	75.850	74.680	75.100	75.100	2,763,500
2026-09-25	74.500	76.170	73.970	76.150	76.150	2,896,000
2026-09-24	75.410	76.340	74.440	74.700	74.700	1,845,900
2026-09-23	75.170	76.640	74.250	75.490	75.490	2,916,200
2026-09-22	76.370	76.370	74.710	75.340	75.340	2,615,900

Page 1 of 1 · 23 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.