NASDAQ · OMC

Omnicom Group Inc.

Communication Services · Advertising Agencies

$79.85

Down-$0.43 (-0.54%)

Updated Sep 16, 2026, 6:35 PM

SID Score

6.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance

OMC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

OMC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$80.23	$81.04	$79.66	$79.85	2.05M
Sep 14, 2026	$80.01	$81.69	$79.7784	$81.07	2.48M
Sep 11, 2026	$79.87	$80.035	$78.42	$79.01	1.95M
Sep 10, 2026	$78.23	$79.81	$77.97	$79.45	2.44M
Sep 9, 2026	$80.49	$80.50	$77.05	$78.30	3.28M
Sep 8, 2026	$82.34	$82.34	$80.465	$81.13	3.7M
Sep 4, 2026	$83.51	$83.80	$82.19	$82.62	2.72M
Sep 3, 2026	$83.30	$84.80	$81.97	$84.73	3.19M
Sep 2, 2026	$85.90	$87.47	$80.535	$81.76	4.84M
Sep 1, 2026	$87.43	$87.62	$85.66	$86.09	1.55M
Aug 31, 2026	$88.00	$88.30	$87.39	$87.53	1.89M
Aug 28, 2026	$88.17	$89.22	$88.0125	$88.28	1.39M
Aug 27, 2026	$87.19	$88.92	$87.19	$87.89	2.59M
Aug 26, 2026	$87.90	$88.18	$86.48	$87.89	1.88M
Aug 25, 2026	$88.14	$88.7156	$87.69	$88.20	1.94M
Aug 24, 2026	$87.92	$89.565	$87.60	$88.94	2.31M
Aug 21, 2026	$86.97	$88.28	$86.195	$87.54	1.78M
Aug 20, 2026	$87.32	$88.095	$86.31	$87.07	1.45M
Aug 19, 2026	$86.20	$88.23	$85.33	$87.43	2.05M
Aug 18, 2026	$86.63	$87.64	$85.965	$86.31	1.84M