Omnicom Group (OMC)

Historical Prices For Omnicom Group (OMC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	78.19	78.65	75.24	75.38	3,273,774	75.38
4/02/2025	79.50	80.22	78.92	79.42	2,760,035	79.42
4/01/2025	82.98	82.98	79.10	79.77	5,537,643	79.77
3/31/2025	80.87	82.96	80.81	82.91	8,640,937	82.91
3/28/2025	81.44	81.44	79.80	80.24	2,136,857	80.24
3/27/2025	81.12	81.18	80.17	80.63	2,646,865	80.63
3/26/2025	79.90	81.67	79.87	81.14	2,743,018	81.14
3/25/2025	80.00	80.97	79.84	80.39	2,869,557	80.39
3/24/2025	80.74	81.06	79.36	79.43	3,727,419	79.43
3/21/2025	80.45	81.79	79.69	81.14	11,642,521	81.14
3/20/2025	81.42	81.87	80.59	80.69	3,243,959	80.69
3/19/2025	81.48	82.36	80.97	81.49	2,731,385	81.49
3/18/2025	79.87	81.67	79.20	81.45	3,726,659	81.45
3/17/2025	80.57	81.25	79.77	80.30	3,415,341	80.30
3/14/2025	79.85	81.13	79.25	80.83	5,155,869	80.83
3/13/2025	79.69	81.28	78.69	79.48	3,330,181	79.48
3/12/2025	83.02	83.02	79.32	80.01	4,568,196	80.01
3/11/2025	84.58	85.22	82.17	82.51	5,423,906	82.51
3/10/2025	84.77	89.27	84.49	85.51	7,667,266	84.81
3/07/2025	82.34	85.24	82.31	85.00	7,349,641	84.30
3/06/2025	82.47	83.12	81.40	82.62	4,699,172	81.94
3/05/2025	80.96	82.35	80.56	82.21	5,254,547	81.54
3/04/2025	80.30	82.00	79.57	80.83	3,717,168	80.17
3/03/2025	83.00	83.34	80.08	80.71	3,617,903	80.05
2/28/2025	82.05	82.87	81.47	82.76	4,299,842	82.08
2/27/2025	82.14	82.66	81.02	81.76	3,291,294	81.09
2/26/2025	83.64	84.32	83.38	83.76	3,430,213	83.07
2/25/2025	83.96	84.71	83.43	83.87	3,036,083	83.18
2/24/2025	82.75	84.77	82.55	83.73	4,521,589	83.04
2/21/2025	83.35	83.53	81.85	82.30	2,198,586	81.63
2/20/2025	83.62	84.17	82.66	83.60	2,692,763	82.92
2/19/2025	83.32	84.56	82.97	83.68	2,690,100	83.00
2/18/2025	82.34	83.51	81.61	83.49	3,088,606	82.81
2/14/2025	81.79	82.72	81.61	82.17	3,063,982	81.50
2/13/2025	81.35	81.98	80.46	81.94	3,396,189	81.27
2/12/2025	81.59	82.09	80.31	81.23	2,826,918	80.56
2/11/2025	82.10	82.56	81.51	82.41	1,963,212	81.74
2/10/2025	84.17	84.17	82.03	82.58	2,406,899	81.90
2/07/2025	84.44	84.83	83.63	83.80	1,542,471	83.11
2/06/2025	85.50	85.98	83.51	84.23	3,158,874	83.54
2/05/2025	87.13	88.17	82.85	84.93	6,505,610	84.23
2/04/2025	87.55	88.52	86.81	86.90	2,675,300	86.19
2/03/2025	85.91	88.43	85.56	87.76	2,937,421	87.04
1/31/2025	86.21	87.66	86.21	86.79	4,052,261	86.08
1/30/2025	87.21	87.30	86.01	86.52	1,608,884	85.81
1/29/2025	86.81	87.92	86.53	86.81	1,759,849	86.10
1/28/2025	88.27	88.63	87.08	87.21	1,633,150	86.50
1/27/2025	86.43	89.35	86.43	88.34	1,764,172	87.62
1/24/2025	86.42	87.21	86.00	86.56	2,110,163	85.85
1/23/2025	85.81	86.52	85.61	86.15	1,468,792	85.44
1/22/2025	86.49	86.49	85.39	86.13	1,971,755	85.42
1/21/2025	86.18	86.75	85.53	86.59	2,086,628	85.88
1/17/2025	85.96	86.43	85.11	85.38	2,642,246	84.68
1/16/2025	85.72	86.34	85.25	85.84	1,880,793	85.14
1/15/2025	86.03	86.33	84.45	85.50	2,136,382	84.80
1/14/2025	83.73	85.29	83.46	84.76	3,707,829	84.07
1/13/2025	81.85	83.34	81.42	83.16	2,602,850	82.48
1/10/2025	83.13	83.64	81.66	82.07	3,532,359	81.40
1/08/2025	83.97	84.24	83.18	84.14	2,052,710	83.45
1/07/2025	85.32	86.10	84.04	84.63	2,379,952	83.94
1/06/2025	85.74	86.55	84.91	85.10	2,429,457	84.40