Demo Sign up Log In

Omnicom Group (OMC)

Stock Price

$82.68

Current · As of: Oct 25, 2026

OMC Stock Price

Latest$82.68as ofOct 25, 2026

Latest$82.68as ofOct 25, 2026

OMC Close Price · excl. div ($1.48 → $82.68 · CAGR +9.0%)

Latest values, visible window

High-resolution chart · PNG

OMC stock price history

Daily history. Dates identify market observations.

Omnicom Group Stock Price — Daily history
Date	Stock Price
Oct 31, 2003	40
Oct 24, 2003	36
Oct 17, 2003	38
Oct 10, 2003	38
Oct 3, 2003	37
Sep 26, 2003	36
Sep 19, 2003	40
Sep 12, 2003	39
Sep 5, 2003	40
Aug 29, 2003	39
Aug 22, 2003	38
Aug 15, 2003	38
Aug 8, 2003	36
Aug 1, 2003	37
Jul 25, 2003	37
Jul 18, 2003	36
Jul 11, 2003	37
Jul 3, 2003	36
Jun 27, 2003	36
Jun 20, 2003	37
Jun 13, 2003	36
Jun 6, 2003	36
May 30, 2003	35
May 23, 2003	33
May 16, 2003	33
May 9, 2003	33
May 2, 2003	31
Apr 25, 2003	31
Apr 17, 2003	31
Apr 11, 2003	29
Apr 4, 2003	29
Mar 28, 2003	28
Mar 21, 2003	30
Mar 14, 2003	26
Mar 7, 2003	26
Feb 28, 2003	26
Feb 21, 2003	29
Feb 14, 2003	27
Feb 7, 2003	28
Jan 31, 2003	30
Jan 24, 2003	30
Jan 17, 2003	32
Jan 10, 2003	33
Jan 3, 2003	33
Dec 27, 2002	31
Dec 20, 2002	32
Dec 13, 2002	33
Dec 6, 2002	34
Nov 29, 2002	34
Nov 22, 2002	33
Nov 15, 2002	33
Nov 8, 2002	31
Nov 1, 2002	30
Oct 25, 2002	30
Oct 18, 2002	30
Oct 11, 2002	28
Oct 4, 2002	26
Sep 27, 2002	28
Sep 20, 2002	29
Sep 13, 2002	31
Sep 6, 2002	30
Aug 30, 2002	30
Aug 23, 2002	31
Aug 16, 2002	31
Aug 9, 2002	28
Aug 2, 2002	25
Jul 26, 2002	25
Jul 19, 2002	25
Jul 12, 2002	26
Jul 5, 2002	22
Jun 28, 2002	23
Jun 21, 2002	27
Jun 14, 2002	28
Jun 7, 2002	36
May 31, 2002	43
May 24, 2002	45
May 17, 2002	45
May 10, 2002	43
May 3, 2002	44
Apr 26, 2002	45
Apr 19, 2002	47
Apr 12, 2002	47
Apr 5, 2002	46
Mar 28, 2002	47
Mar 22, 2002	48
Mar 15, 2002	47
Mar 8, 2002	47
Mar 1, 2002	47
Feb 22, 2002	45
Feb 15, 2002	44
Feb 8, 2002	43
Feb 1, 2002	44
Jan 25, 2002	44
Jan 18, 2002	44
Jan 11, 2002	44
Jan 4, 2002	45
Dec 28, 2001	45
Dec 21, 2001	44
Dec 14, 2001	42
Dec 7, 2001	44

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.