NYSE · OMC

Omnicom Group Inc.

Communication Services · Advertising Agencies

$86.37

Down-$0.72 (-0.83%)

Updated Nov 8, 2026, 2:32 AM

SID Score

7.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · OMC

OMC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

OMC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$85.04	$86.44	$84.27	$86.37	2.28M
Nov 5, 2026	$89.00	$89.12	$86.56	$87.09	5.1M
Nov 4, 2026	$85.10	$87.955	$84.00	$87.51	2.74M
Nov 3, 2026	$83.40	$83.80	$82.00	$83.17	3.3M
Nov 2, 2026	$82.652	$83.99	$81.26	$83.99	2.96M
Oct 30, 2026	$82.345	$82.345	$80.14	$81.26	3.54M
Oct 29, 2026	$78.27	$81.01	$78.17	$80.97	2.81M
Oct 28, 2026	$78.24	$78.735	$76.47	$77.77	2.41M
Oct 27, 2026	$79.47	$79.47	$77.92	$78.73	2.98M
Oct 26, 2026	$81.82	$81.885	$78.66	$79.83	3.61M
Oct 23, 2026	$82.04	$86.255	$81.35	$82.68	5.3M
Oct 22, 2026	$80.44	$84.02	$79.65	$82.56	4.06M
Oct 21, 2026	$80.74	$81.81	$79.69	$80.50	2.35M
Oct 20, 2026	$80.06	$81.63	$79.8325	$81.11	2.12M
Oct 19, 2026	$79.56	$80.0284	$78.5296	$79.44	2.2M
Oct 16, 2026	$81.80	$82.26	$79.805	$80.56	2.09M
Oct 15, 2026	$79.43	$80.81	$79.00	$80.72	2.57M
Oct 14, 2026	$78.20	$78.90	$77.485	$78.41	2.09M
Oct 13, 2026	$77.68	$79.51	$77.68	$78.49	2.52M
Oct 12, 2026	$76.94	$77.3348	$76.13	$77.07	1.8M