Omnicom Group Inc.
78.30USD
-2.8300 (-3.49%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 81.13 | 3,696,100 |
| Fr 09/04/26 | 82.62 | 2,722,100 |
| Th 09/03/26 | 84.73 | 3,190,000 |
| We 09/02/26 | 81.76 | 4,838,600 |
| Tu 09/01/26 | 86.09 | 1,553,023 |
| Mo 08/31/26 | 87.53 | 1,888,246 |
| Fr 08/28/26 | 88.28 | 1,389,407 |
| Th 08/27/26 | 87.89 | 2,586,898 |
| We 08/26/26 | 87.89 | 1,875,002 |
| Tu 08/25/26 | 88.20 | 1,941,986 |
| Mo 08/24/26 | 88.94 | 2,312,262 |
| Fr 08/21/26 | 87.54 | 1,784,000 |
| Th 08/20/26 | 87.07 | 1,453,600 |
| We 08/19/26 | 87.43 | 2,052,500 |
| Tu 08/18/26 | 86.31 | 1,844,100 |
| Mo 08/17/26 | 85.46 | 1,818,200 |
| Fr 08/14/26 | 87.57 | 1,717,200 |
| Th 08/13/26 | 88.36 | 2,252,200 |
| We 08/12/26 | 85.51 | 2,211,500 |
| Tu 08/11/26 | 85.95 | 2,140,700 |
| Mo 08/10/26 | 84.65 | 1,941,900 |
| Fr 08/07/26 | 85.24 | 2,132,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 82.51 | 2,880,900 |
| We 08/05/26 | 81.71 | 3,024,000 |
| Tu 08/04/26 | 81.81 | 3,726,900 |
| Mo 08/03/26 | 79.27 | 2,638,800 |
| Fr 07/31/26 | 78.70 | 4,238,100 |
| Th 07/30/26 | 79.61 | 4,728,100 |
| We 07/29/26 | 82.58 | 7,369,300 |
| Tu 07/28/26 | 86.22 | 4,024,900 |
| Mo 07/27/26 | 82.41 | 3,781,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 80.84 | 2,929,200 |
| Mo 07/06/26 | 79.90 | 3,546,600 |
| Th 07/02/26 | 78.62 | 3,318,000 |
| We 07/01/26 | 76.11 | 5,404,800 |
| Tu 06/30/26 | 72.83 | 8,939,400 |
| Mo 06/29/26 | 73.93 | 4,372,300 |
| Fr 06/26/26 | 73.09 | 10,033,000 |
| Th 06/25/26 | 73.43 | 2,797,500 |
| We 06/24/26 | 73.66 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 73.74 | 3,341,100 |
| Tu 06/02/26 | 75.22 | 2,678,700 |
| Mo 06/01/26 | 75.97 | 3,335,100 |
| Fr 05/29/26 | 72.71 | 6,991,700 |
| Th 05/28/26 | 74.09 | 2,005,200 |
| We 05/27/26 | 74.85 | 2,347,900 |
| Tu 05/26/26 | 74.41 | 2,494,300 |
| Fr 05/22/26 | 74.93 | 2,525,300 |
| Th 05/21/26 | 73.77 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 76.92 | 3,646,800 |
| Th 04/30/26 | 76.72 | 6,160,900 |
| We 04/29/26 | 76.19 | 7,986,800 |
| Tu 04/28/26 | 76.88 | 7,231,000 |
| Mo 04/27/26 | 76.01 | 3,762,700 |
| Fr 04/24/26 | 75.74 | 4,047,300 |
| Th 04/23/26 | 76.82 | 4,313,000 |
| We 04/22/26 | 78.11 | 3,447,900 |
| Tu 04/21/26 | 78.07 | 3,750,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 75.31 | 12,183,100 |
| Mo 03/30/26 | 75.32 | 6,443,200 |
| Fr 03/27/26 | 73.82 | 5,215,900 |
| Th 03/26/26 | 75.31 | 4,155,100 |
| We 03/25/26 | 75.74 | 3,636,500 |
| Tu 03/24/26 | 75.39 | 3,616,500 |
| Mo 03/23/26 | 75.64 | 5,111,000 |
| Fr 03/20/26 | 75.06 | 10,266,700 |
| Th 03/19/26 | 75.84 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 85.29 | 6,074,300 |
| Th 02/26/26 | 84.71 | 6,379,100 |
| We 02/25/26 | 82.71 | 4,663,000 |
| Tu 02/24/26 | 82.46 | 5,218,400 |
| Mo 02/23/26 | 80.75 | 7,830,800 |
| Fr 02/20/26 | 83.26 | 17,279,200 |
| Th 02/19/26 | 80.94 | 14,537,700 |
| We 02/18/26 | 70.16 | 6,431,400 |
| Tu 02/17/26 | 67.98 | 4,344,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 78.03 | 4,991,000 |
| Mo 01/26/26 | 80.36 | 2,504,200 |
| Fr 01/23/26 | 79.79 | 3,172,500 |
| Th 01/22/26 | 79.24 | 2,584,400 |
| We 01/21/26 | 78.58 | 2,605,700 |
| Tu 01/20/26 | 78.03 | 3,729,900 |
| Fr 01/16/26 | 79.79 | 3,285,900 |
| Th 01/15/26 | 80.84 | 3,619,800 |
| We 01/14/26 | 80.18 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 78.70 | 3,417,600 |
| Mo 12/22/25 | 79.64 | 4,104,600 |
| Fr 12/19/25 | 80.23 | 13,157,100 |
| Th 12/18/25 | 81.66 | 4,879,600 |
| We 12/17/25 | 82.70 | 5,068,900 |
| Tu 12/16/25 | 80.64 | 5,994,600 |
| Mo 12/15/25 | 80.48 | 5,428,100 |
| Fr 12/12/25 | 80.25 | 5,126,700 |
| Th 12/11/25 | 80.07 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 71.51 | 2,844,700 |
| We 11/19/25 | 72.00 | 2,535,700 |
| Tu 11/18/25 | 73.54 | 2,813,000 |
| Mo 11/17/25 | 73.03 | 3,384,400 |
| Fr 11/14/25 | 72.23 | 2,206,800 |
| Th 11/13/25 | 73.06 | 2,128,900 |
| We 11/12/25 | 74.09 | 3,032,700 |
| Tu 11/11/25 | 73.91 | 2,344,500 |
| Mo 11/10/25 | 72.74 | 3,921,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 78.71 | 4,062,400 |
| Mo 10/20/25 | 78.19 | 3,123,700 |
| Fr 10/17/25 | 77.52 | 2,986,400 |
| Th 10/16/25 | 77.21 | 2,481,900 |
| We 10/15/25 | 79.31 | 4,007,200 |
| Tu 10/14/25 | 78.55 | 3,958,400 |
| Mo 10/13/25 | 76.51 | 3,414,000 |
| Fr 10/10/25 | 76.50 | 3,332,800 |
| Th 10/09/25 | 77.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 75.01 | 8,425,700 |
| Th 09/18/25 | 76.04 | 2,408,900 |
| We 09/17/25 | 76.60 | 2,893,000 |
| Tu 09/16/25 | 76.90 | 2,342,900 |
| Mo 09/15/25 | 76.85 | 2,132,600 |
| Fr 09/12/25 | 77.20 | 3,292,500 |
| Th 09/11/25 | 77.84 | 2,372,400 |
| We 09/10/25 | 76.00 | 2,964,400 |
| Tu 09/09/25 | 77.73 | 2,789,600 |
| Fr 07/24/26 | 79.66 | 2,111,200 |
| Th 07/23/26 | 77.90 | 3,583,100 |
| We 07/22/26 | 79.38 | 2,126,800 |
| Tu 07/21/26 | 79.21 | 3,060,300 |
| Mo 07/20/26 | 82.37 | 1,997,400 |
| Fr 07/17/26 | 81.73 | 3,208,100 |
| Th 07/16/26 | 84.17 | 2,459,900 |
| We 07/15/26 | 80.93 | 2,610,800 |
| Tu 07/14/26 | 80.75 | 3,012,400 |
| Mo 07/13/26 | 82.55 | 3,324,500 |
| Fr 07/10/26 | 81.93 | 2,425,700 |
| Th 07/09/26 | 80.83 | 2,842,900 |
| We 07/08/26 | 78.60 | 3,189,300 |
| 2,912,500 |
| Tu 06/23/26 | 72.96 | 3,992,300 |
| Mo 06/22/26 | 72.55 | 5,405,300 |
| Th 06/18/26 | 71.35 | 24,461,900 |
| We 06/17/26 | 76.31 | 3,853,800 |
| Tu 06/16/26 | 77.37 | 3,567,300 |
| Mo 06/15/26 | 76.51 | 3,698,500 |
| Fr 06/12/26 | 76.68 | 3,315,100 |
| Th 06/11/26 | 75.59 | 3,898,100 |
| We 06/10/26 | 73.98 | 3,109,600 |
| Tu 06/09/26 | 75.63 | 2,881,000 |
| Mo 06/08/26 | 75.07 | 3,184,300 |
| Fr 06/05/26 | 75.31 | 2,903,800 |
| Th 06/04/26 | 75.63 | 2,389,800 |
| 3,739,300 |
| We 05/20/26 | 71.88 | 2,996,200 |
| Tu 05/19/26 | 71.83 | 3,333,300 |
| Mo 05/18/26 | 73.14 | 3,734,800 |
| Fr 05/15/26 | 70.83 | 3,760,000 |
| Th 05/14/26 | 71.58 | 3,012,200 |
| We 05/13/26 | 74.24 | 4,119,000 |
| Tu 05/12/26 | 76.04 | 4,004,900 |
| Mo 05/11/26 | 75.15 | 7,468,600 |
| Fr 05/08/26 | 77.06 | 2,837,700 |
| Th 05/07/26 | 76.92 | 3,841,200 |
| We 05/06/26 | 76.91 | 5,316,200 |
| Tu 05/05/26 | 77.64 | 6,516,100 |
| Mo 05/04/26 | 76.27 | 3,795,000 |
| Mo 04/20/26 | 78.50 | 3,325,600 |
| Fr 04/17/26 | 78.67 | 4,143,000 |
| Th 04/16/26 | 78.76 | 2,886,500 |
| We 04/15/26 | 77.49 | 4,016,200 |
| Tu 04/14/26 | 76.48 | 3,267,800 |
| Mo 04/13/26 | 76.00 | 3,704,700 |
| Fr 04/10/26 | 74.77 | 3,195,900 |
| Th 04/09/26 | 74.88 | 5,487,600 |
| We 04/08/26 | 76.87 | 3,311,800 |
| Tu 04/07/26 | 75.65 | 4,708,200 |
| Mo 04/06/26 | 75.96 | 3,163,200 |
| Th 04/02/26 | 74.81 | 4,216,100 |
| We 04/01/26 | 75.21 | 4,352,000 |
| 4,921,600 |
| We 03/18/26 | 76.08 | 3,753,900 |
| Tu 03/17/26 | 78.39 | 4,819,700 |
| Mo 03/16/26 | 78.72 | 5,062,400 |
| Fr 03/13/26 | 77.80 | 5,025,300 |
| Th 03/12/26 | 77.91 | 5,583,000 |
| We 03/11/26 | 80.06 | 4,601,400 |
| Tu 03/10/26 | 80.98 | 4,639,200 |
| Mo 03/09/26 | 83.99 | 4,921,100 |
| Fr 03/06/26 | 84.93 | 3,850,900 |
| Th 03/05/26 | 84.77 | 4,465,300 |
| We 03/04/26 | 85.80 | 3,632,600 |
| Tu 03/03/26 | 84.62 | 5,095,300 |
| Mo 03/02/26 | 85.36 | 4,141,400 |
| Fr 02/13/26 | 69.00 | 4,376,100 |
| Th 02/12/26 | 67.27 | 5,284,700 |
| We 02/11/26 | 69.32 | 6,537,000 |
| Tu 02/10/26 | 73.06 | 4,788,400 |
| Mo 02/09/26 | 70.75 | 4,701,500 |
| Fr 02/06/26 | 69.87 | 3,585,300 |
| Th 02/05/26 | 69.12 | 4,784,800 |
| We 02/04/26 | 69.14 | 6,265,600 |
| Tu 02/03/26 | 67.99 | 8,434,900 |
| Mo 02/02/26 | 76.52 | 3,861,800 |
| Fr 01/30/26 | 77.04 | 6,338,800 |
| Th 01/29/26 | 75.77 | 4,118,600 |
| We 01/28/26 | 76.54 | 3,977,700 |
| 4,227,300 |
| Tu 01/13/26 | 77.51 | 3,541,000 |
| Mo 01/12/26 | 78.16 | 3,371,100 |
| Fr 01/09/26 | 79.08 | 2,919,200 |
| Th 01/08/26 | 78.79 | 3,138,600 |
| We 01/07/26 | 77.58 | 3,830,600 |
| Tu 01/06/26 | 79.63 | 3,360,000 |
| Mo 01/05/26 | 78.35 | 6,076,400 |
| Fr 01/02/26 | 81.32 | 3,740,400 |
| We 12/31/25 | 80.75 | 2,902,700 |
| Tu 12/30/25 | 80.73 | 3,194,500 |
| Mo 12/29/25 | 80.47 | 5,412,300 |
| Fr 12/26/25 | 80.03 | 2,029,400 |
| We 12/24/25 | 79.95 | 1,271,100 |
| 9,330,100 |
| We 12/10/25 | 77.42 | 9,950,300 |
| Tu 12/09/25 | 73.24 | 5,124,400 |
| Mo 12/08/25 | 73.15 | 5,848,300 |
| Fr 12/05/25 | 73.44 | 8,059,700 |
| Th 12/04/25 | 70.17 | 5,546,700 |
| We 12/03/25 | 71.00 | 6,523,900 |
| Tu 12/02/25 | 72.47 | 6,023,700 |
| Mo 12/01/25 | 72.01 | 7,730,600 |
| Fr 11/28/25 | 71.62 | 9,216,800 |
| We 11/26/25 | 71.50 | 11,208,700 |
| Tu 11/25/25 | 72.85 | 7,564,000 |
| Mo 11/24/25 | 74.83 | 6,485,300 |
| Fr 11/21/25 | 74.87 | 3,434,400 |
| Fr 11/07/25 | 74.28 | 3,037,900 |
| Th 11/06/25 | 72.99 | 2,956,300 |
| We 11/05/25 | 73.40 | 2,419,300 |
| Tu 11/04/25 | 73.54 | 2,507,600 |
| Mo 11/03/25 | 73.03 | 3,438,600 |
| Fr 10/31/25 | 75.02 | 3,125,300 |
| Th 10/30/25 | 75.05 | 3,958,400 |
| We 10/29/25 | 75.24 | 4,648,700 |
| Tu 10/28/25 | 76.92 | 3,346,900 |
| Mo 10/27/25 | 79.20 | 3,041,500 |
| Fr 10/24/25 | 79.00 | 3,301,200 |
| Th 10/23/25 | 80.33 | 3,300,700 |
| We 10/22/25 | 81.23 | 7,381,700 |
| 5,588,400 |
| We 10/08/25 | 79.63 | 5,064,900 |
| Tu 10/07/25 | 79.76 | 4,009,000 |
| Mo 10/06/25 | 78.50 | 5,640,400 |
| Fr 10/03/25 | 77.61 | 3,210,300 |
| Th 10/02/25 | 76.85 | 4,480,700 |
| We 10/01/25 | 77.45 | 6,287,800 |
| Tu 09/30/25 | 81.53 | 11,008,700 |
| Mo 09/29/25 | 79.13 | 2,538,700 |
| Fr 09/26/25 | 77.05 | 2,556,900 |
| Th 09/25/25 | 75.88 | 2,613,000 |
| We 09/24/25 | 77.07 | 2,265,700 |
| Tu 09/23/25 | 76.28 | 3,390,900 |
| Mo 09/22/25 | 74.53 | 2,450,700 |
| Mo 09/08/25 | 78.94 | 4,272,000 |