Omnicom Group Stock Price History
NYSE: OMCConsumer DiscretionaryAdvertisingUSD
76.48+0.03 (+0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OMC price history at a glance
The price history for Omnicom Group (OMC) on this page begins on March 17, 1980, when the stock closed at $1.52; it most recently closed at $76.48 on October 5, 2026. The highest price in this record is $107.00, reached on November 4, 2024; the latest close is 28.5% below that peak. Across the 45 complete calendar years in the table, OMC finished higher in 28 and lower in 17. Its best year was 1997 (+83.5%) and its worst was 2008 (-37.8%).
Over roughly 47 years the share price changed +4946.2%, a 8.8% compound annual price return (excluding dividends). In the last 12 months alone, OMC has lost 1.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $107.00
- Date of high
- Nov 4, 2024
- Low since 1980
- $1.38
- Date of low
- Apr 7, 1980
- 52-week high
- $89.57
- 52-week low
- $66.33
- Last close
- $76.48
OMC returns
1 week
+3.14%
1 month
-2.32%
3 months
-6.65%
6 months
+2.29%
Year to date
-5.29%
1 year
-1.44%
3 years
+2.59%
5 years
-0.12%
OMC price return, excluding dividends.
OMC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.48 | -5.95% |
| 2025 | 81.32 | -5.32% |
| 2024 | 85.89 | -0.72% |
| 2023 | 86.51 | +6.06% |
| 2022 | 81.57 | +11.33% |
| 2021 | 73.27 | +17.48% |
| 2020 | 62.37 | -21.97% |
| 2019 | 79.93 | +8.99% |
| 2018 | 73.34 | +0.70% |
| 2017 | 72.83 | -14.43% |
| 2016 | 85.11 | +12.49% |
| 2015 | 75.66 | -0.36% |
| 2014 | 75.93 | +2.91% |
| 2013 | 73.78 | +43.35% |
| 2012 | 51.47 | +15.46% |
| 2011 | 44.58 | -2.66% |
| 2010 | 45.80 | +16.99% |
| 2009 | 39.15 | +38.34% |
| 2008 | 28.30 | -37.80% |
| 2007 | 45.50 | -12.95% |
| 2006 | 52.27 | +22.80% |
| 2005 | 42.57 | +0.96% |
| 2004 | 42.16 | -3.19% |
| 2003 | 43.55 | +30.68% |
| 2002 | 33.33 | -25.14% |
| 2001 | 44.52 | +7.43% |
| 2000 | 41.44 | -17.13% |
| 1999 | 50.00 | +72.41% |
| 1998 | 29.00 | +38.92% |
| 1997 | 20.88 | +83.52% |
| 1996 | 11.38 | +22.15% |
| 1995 | 9.31 | +43.96% |
| 1994 | 6.47 | +11.89% |
| 1993 | 5.78 | +12.12% |
| 1992 | 5.16 | +31.47% |
| 1991 | 3.92 | +38.68% |
| 1990 | 2.83 | -12.14% |
| 1989 | 3.22 | +31.21% |
| 1988 | 2.45 | 0.00% |
| 1987 | 2.45 | -4.27% |
| 1986 | 2.56 | +2.50% |
| 1985 | 2.50 | +15.94% |
| 1984 | 2.16 | -9.21% |
| 1983 | 2.38 | -10.59% |
| 1982 | 2.66 | +19.72% |
| 1981 | 2.22 | -1.39% |
| 1980* | 2.25 | +48.46% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
OMC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.67 | 76.88 | 75.65 | 76.48 | +0.04% | |
| 74.74 | 76.58 | 74.50 | 76.45 | +2.11% | |
| 75.04 | 75.52 | 74.20 | 74.87 | -0.31% | |
| 75.38 | 75.94 | 74.53 | 75.10 | -0.20% | |
| 74.26 | 75.49 | 74.15 | 75.25 | +1.48% | |
| 74.93 | 75.11 | 73.66 | 74.15 | -0.74% | |
| 75.37 | 76.63 | 74.44 | 74.70 | +1.45% | |
| 74.21 | 74.73 | 73.63 | 73.63 | -0.69% | |
| 74.72 | 75.38 | 73.84 | 74.14 | -1.28% | |
| 75.52 | 75.85 | 74.68 | 75.10 | -1.38% | |
| 74.50 | 76.17 | 73.97 | 76.15 | +1.94% | |
| 75.41 | 76.34 | 74.44 | 74.70 | -1.05% | |
| 75.17 | 76.64 | 74.25 | 75.49 | +0.20% | |
| 76.37 | 76.37 | 74.71 | 75.34 | -0.33% | |
| 77.10 | 77.34 | 74.97 | 75.59 | -1.28% | |
| 77.46 | 77.46 | 75.66 | 76.57 | -2.58% | |
| 79.52 | 79.76 | 78.48 | 78.60 | -0.92% | |
| 79.50 | 80.15 | 78.80 | 79.33 | -0.65% | |
| 80.23 | 81.04 | 79.66 | 79.85 | -1.50% | |
| 80.01 | 81.69 | 79.78 | 81.07 | +2.61% | |
| 79.87 | 80.04 | 78.42 | 79.01 | -0.55% | |
| 78.23 | 79.81 | 77.97 | 79.45 | +1.47% | |
| 80.49 | 80.50 | 77.05 | 78.30 | -3.49% | |
| 82.34 | 82.34 | 80.47 | 81.13 | -1.80% | |
| 83.51 | 83.80 | 82.19 | 82.62 | -2.49% | |
| 83.30 | 84.80 | 81.97 | 84.73 | +3.63% | |
| 85.90 | 87.47 | 80.54 | 81.76 | -5.03% | |
| 87.43 | 87.62 | 85.66 | 86.09 | -1.65% | |
| 88.00 | 88.30 | 87.39 | 87.53 | -0.85% | |
| 88.17 | 89.22 | 88.01 | 88.28 | +0.44% | |
| 87.19 | 88.92 | 87.19 | 87.89 | 0.00% | |
| 87.90 | 88.18 | 86.48 | 87.89 | -0.35% | |
| 88.14 | 88.72 | 87.69 | 88.20 | -0.83% | |
| 87.92 | 89.57 | 87.60 | 88.94 | +1.60% | |
| 86.97 | 88.28 | 86.20 | 87.54 | +0.54% | |
| 87.32 | 88.10 | 86.31 | 87.07 | -0.41% | |
| 86.20 | 88.23 | 85.33 | 87.43 | +1.30% | |
| 86.63 | 87.64 | 85.97 | 86.31 | +0.99% | |
| 86.29 | 86.83 | 85.42 | 85.46 | -2.41% | |
| 88.43 | 88.55 | 87.10 | 87.57 | -0.89% | |
| 86.05 | 88.40 | 85.67 | 88.36 | +3.33% | |
| 84.60 | 85.84 | 83.96 | 85.51 | -0.51% | |
| 83.87 | 86.66 | 83.74 | 85.95 | +1.54% | |
| 84.91 | 84.91 | 83.10 | 84.65 | -0.69% | |
| 82.65 | 85.51 | 82.27 | 85.24 | +3.31% | |
| 83.54 | 84.50 | 81.85 | 82.51 | +0.98% | |
| 82.00 | 83.43 | 81.11 | 81.71 | -0.12% | |
| 78.90 | 82.02 | 78.81 | 81.81 | +3.20% | |
| 79.70 | 82.59 | 79.04 | 79.27 | +0.72% | |
| 78.40 | 80.07 | 78.10 | 78.70 | -1.14% | |
| 79.73 | 80.34 | 76.46 | 79.61 | -3.60% | |
| 83.63 | 84.41 | 80.00 | 82.58 | -4.22% | |
| 83.04 | 87.41 | 83.04 | 86.22 | +4.62% | |
| 80.96 | 82.76 | 80.91 | 82.41 | +3.45% | |
| 78.84 | 80.21 | 78.09 | 79.66 | +2.26% | |
| 78.86 | 79.32 | 77.89 | 77.90 | -1.86% | |
| 79.31 | 80.11 | 79.04 | 79.38 | +0.21% | |
| 81.11 | 81.72 | 79.07 | 79.21 | -3.84% | |
| 81.56 | 82.92 | 81.00 | 82.37 | +0.78% | |
| 84.10 | 85.18 | 81.47 | 81.73 | -2.90% | |
| 82.20 | 84.20 | 81.27 | 84.17 | +4.00% | |
| 81.15 | 82.92 | 80.87 | 80.93 | +0.22% | |
| 81.50 | 82.55 | 80.61 | 80.75 | -2.18% | |
| 82.46 | 83.90 | 82.12 | 82.55 | +0.76% | |
| 81.49 | 83.12 | 81.06 | 81.93 | +1.36% | |
| 77.96 | 81.47 | 77.12 | 80.83 | +2.84% | |
| 80.07 | 80.15 | 77.98 | 78.60 | -2.77% | |
| 81.49 | 81.88 | 80.67 | 80.84 | +1.18% | |
| 78.75 | 80.24 | 78.45 | 79.90 | +1.63% | |
| 76.13 | 78.77 | 75.37 | 78.62 | +3.30% | |
| 72.79 | 77.08 | 72.41 | 76.11 | +4.50% | |
| 73.43 | 74.03 | 71.85 | 72.83 | -1.49% | |
| 74.50 | 75.99 | 73.32 | 73.93 | +1.15% | |
| 73.61 | 74.87 | 71.52 | 73.09 | -0.46% | |
| 73.25 | 75.20 | 72.82 | 73.43 | -0.31% | |
| 72.99 | 74.27 | 72.99 | 73.66 | +0.96% | |
| 73.57 | 73.63 | 71.82 | 72.96 | +0.57% | |
| 70.30 | 72.74 | 70.29 | 72.55 | +1.68% | |
| 75.48 | 75.60 | 70.84 | 71.35 | -6.50% | |
| 77.21 | 78.10 | 75.71 | 76.31 | -1.37% | |
| 76.85 | 77.39 | 76.25 | 77.37 | +1.12% | |
| 76.47 | 77.23 | 75.94 | 76.51 | -0.22% | |
| 76.20 | 77.65 | 75.08 | 76.68 | +1.44% | |
| 73.98 | 76.17 | 73.31 | 75.59 | +2.18% | |
| 74.75 | 75.85 | 73.63 | 73.98 | -2.18% | |
| 75.20 | 76.36 | 74.64 | 75.63 | +0.75% | |
| 74.76 | 75.64 | 73.95 | 75.07 | -0.32% | |
| 76.06 | 76.17 | 75.02 | 75.31 | -0.42% | |
| 75.28 | 77.16 | 74.82 | 75.63 | +2.56% | |
| 75.31 | 75.34 | 73.29 | 73.74 | -1.97% | |
| 75.66 | 75.71 | 73.78 | 75.22 | -0.99% | |
| 73.55 | 76.20 | 73.36 | 75.97 | +4.48% | |
| 73.16 | 73.69 | 72.51 | 72.71 | -1.86% | |
| 73.81 | 74.45 | 73.19 | 74.09 | -1.02% | |
| 74.56 | 76.29 | 74.38 | 74.85 | +0.59% | |
| 74.43 | 74.76 | 73.61 | 74.41 | -0.69% | |
| 74.25 | 75.47 | 74.22 | 74.93 | +1.57% | |
| 71.26 | 73.83 | 70.47 | 73.77 | +2.63% | |
| 71.41 | 72.18 | 69.98 | 71.88 | +0.07% | |
| 73.25 | 75.36 | 71.73 | 71.83 | -1.79% | |
| 71.40 | 74.10 | 70.92 | 73.14 | +3.26% | |
| 72.12 | 72.57 | 70.80 | 70.83 | -1.05% | |
| 74.49 | 75.25 | 71.56 | 71.58 | -3.58% | |
| 75.50 | 75.73 | 73.52 | 74.24 | -2.37% | |
| 75.13 | 76.05 | 73.83 | 76.04 | +1.18% | |
| 77.15 | 77.28 | 74.61 | 75.15 | -2.48% | |
| 77.06 | 77.48 | 75.78 | 77.06 | +0.18% | |
| 76.76 | 77.61 | 76.11 | 76.92 | +0.01% | |
| 78.46 | 78.50 | 76.70 | 76.91 | -0.94% | |
| 76.13 | 78.41 | 76.05 | 77.64 | +1.80% | |
| 76.53 | 77.48 | 75.93 | 76.27 | -0.85% | |
| 77.21 | 77.97 | 76.67 | 76.92 | +0.26% | |
| 75.76 | 78.11 | 75.51 | 76.72 | +0.70% | |
| 76.97 | 78.20 | 73.29 | 76.19 | -0.90% | |
| 76.58 | 76.99 | 74.79 | 76.88 | +1.14% | |
| 75.82 | 77.06 | 75.82 | 76.01 | +0.36% | |
| 76.30 | 76.31 | 74.86 | 75.74 | -1.41% | |
| 77.81 | 78.06 | 76.07 | 76.82 | -1.65% | |
| 78.22 | 78.94 | 76.91 | 78.11 | +0.05% | |
| 78.63 | 79.66 | 77.83 | 78.07 | -0.55% | |
| 78.25 | 79.11 | 78.07 | 78.50 | -0.22% | |
| 78.86 | 80.06 | 78.32 | 78.67 | -0.11% | |
| 78.28 | 79.56 | 78.28 | 78.76 | +1.64% | |
| 76.48 | 78.02 | 76.48 | 77.49 | +1.32% | |
| 76.23 | 77.51 | 75.86 | 76.48 | +0.63% | |
| 74.35 | 76.75 | 74.27 | 76.00 | +1.65% | |
| 75.33 | 75.92 | 74.35 | 74.77 | -0.15% | |
| 75.92 | 75.92 | 73.63 | 74.88 | -2.59% | |
| 77.23 | 77.64 | 76.38 | 76.87 | +1.61% | |
| 75.66 | 77.02 | 75.42 | 75.65 | -0.41% | |
| 74.30 | 76.48 | 74.16 | 75.96 | +1.54% | |
| 74.79 | 76.27 | 74.25 | 74.81 | -0.53% | |
| 75.02 | 76.36 | 74.87 | 75.21 | -0.13% | |
| 76.20 | 76.85 | 74.21 | 75.31 | -0.01% | |
| 74.50 | 76.06 | 74.07 | 75.32 | +2.03% | |
| 75.24 | 75.36 | 73.56 | 73.82 | -1.98% | |
| 75.45 | 76.49 | 73.88 | 75.31 | -0.57% | |
| 76.06 | 76.83 | 74.31 | 75.74 | +0.46% | |
| 74.92 | 76.07 | 74.45 | 75.39 | -0.33% | |
| 76.34 | 76.55 | 74.36 | 75.64 | +0.77% | |
| 75.73 | 76.33 | 74.07 | 75.06 | -1.03% | |
| 75.82 | 77.74 | 75.50 | 75.84 | -0.32% | |
| 77.51 | 78.21 | 75.94 | 76.08 | -2.95% | |
| 78.89 | 80.73 | 78.31 | 78.39 | -0.42% | |
| 77.98 | 79.18 | 77.40 | 78.72 | +1.18% | |
| 78.78 | 79.55 | 77.64 | 77.80 | -0.14% | |
| 79.00 | 81.89 | 77.02 | 77.91 | -2.69% | |
| 80.99 | 81.85 | 79.14 | 80.06 | -1.14% | |
| 84.13 | 84.50 | 80.77 | 80.98 | -3.58% | |
| 84.42 | 84.67 | 82.60 | 83.99 | -1.11% | |
| 84.60 | 85.06 | 82.95 | 84.93 | +0.19% | |
| 85.80 | 87.17 | 84.41 | 84.77 | -1.20% | |
| 84.29 | 86.43 | 84.29 | 85.80 | +1.39% | |
| 83.91 | 85.77 | 82.89 | 84.62 | -0.87% | |
| 84.46 | 85.54 | 83.59 | 85.36 | +0.08% | |
| 81.62 | 85.51 | 81.21 | 85.29 | +0.68% | |
| 83.05 | 85.95 | 83.05 | 84.71 | +2.42% | |
| 82.44 | 82.98 | 81.10 | 82.71 | +0.30% | |
| 80.76 | 83.86 | 80.50 | 82.46 | +2.12% | |
| 83.83 | 85.68 | 79.73 | 80.75 | -3.01% | |
| 81.76 | 83.96 | 81.60 | 83.26 | +2.87% | |
| 74.48 | 81.11 | 73.42 | 80.94 | +15.36% | |
| 67.98 | 70.51 | 67.46 | 70.16 | +3.21% | |
| 69.41 | 69.50 | 67.25 | 67.98 | -1.48% | |
| 67.56 | 69.11 | 67.27 | 69.00 | +2.57% | |
| 69.71 | 70.20 | 66.66 | 67.27 | -2.96% | |
| 72.51 | 72.88 | 68.88 | 69.32 | -5.12% | |
| 71.50 | 73.17 | 71.10 | 73.06 | +3.27% | |
| 69.73 | 70.86 | 68.88 | 70.75 | +1.26% | |
| 68.71 | 70.42 | 68.50 | 69.87 | +1.09% | |
| 69.97 | 70.85 | 68.28 | 69.12 | -0.03% | |
| 66.53 | 70.04 | 66.33 | 69.14 | +1.69% | |
| 71.78 | 72.45 | 67.93 | 67.99 | -11.15% | |
| 76.68 | 77.54 | 75.73 | 76.52 | -0.67% | |
| 76.29 | 77.08 | 75.60 | 77.04 | +1.68% | |
| 76.54 | 76.93 | 74.97 | 75.77 | -1.01% | |
| 77.80 | 78.60 | 76.25 | 76.54 | -1.91% | |
| 80.07 | 80.50 | 77.22 | 78.03 | -2.90% | |
| 80.23 | 80.50 | 79.50 | 80.36 | +0.71% | |
| 80.09 | 81.41 | 79.16 | 79.79 | +0.69% | |
| 78.41 | 79.72 | 78.41 | 79.24 | +0.84% | |
| 78.47 | 79.85 | 78.19 | 78.58 | +0.70% | |
| 79.76 | 80.02 | 77.69 | 78.03 | -2.21% | |
| 80.20 | 81.25 | 79.29 | 79.79 | -1.30% | |
| 80.17 | 81.23 | 79.03 | 80.84 | +0.82% | |
| 78.00 | 80.74 | 77.77 | 80.18 | +3.44% | |
| 78.13 | 78.75 | 76.93 | 77.51 | -0.83% | |
| 78.54 | 78.85 | 77.83 | 78.16 | -1.16% | |
| 78.75 | 79.54 | 77.53 | 79.08 | +0.37% | |
| 77.08 | 79.67 | 77.08 | 78.79 | +1.56% | |
| 79.32 | 79.88 | 77.00 | 77.58 | -2.57% | |
| 77.96 | 79.71 | 77.83 | 79.63 | +1.63% | |
| 79.26 | 80.73 | 78.11 | 78.35 | -3.65% | |
| 80.75 | 81.95 | 79.59 | 81.32 | +0.71% | |
| 80.43 | 81.30 | 80.13 | 80.75 | +0.02% | |
| 80.31 | 81.12 | 80.14 | 80.73 | +0.32% | |
| 80.15 | 81.32 | 79.97 | 80.47 | +0.55% | |
| 79.74 | 80.25 | 79.55 | 80.03 | +0.10% | |
| 78.84 | 80.04 | 78.84 | 79.95 | +1.59% | |
| 79.74 | 79.97 | 78.11 | 78.70 | -1.18% | |
| 80.91 | 81.88 | 79.53 | 79.64 | -0.74% | |
| 80.90 | 81.27 | 79.95 | 80.23 | -1.75% | |
| 82.64 | 82.82 | 81.10 | 81.66 | -1.26% | |
| 80.34 | 83.21 | 80.25 | 82.70 | +2.55% | |
| 80.42 | 81.43 | 79.79 | 80.64 | +0.20% | |
| 80.46 | 81.18 | 79.81 | 80.48 | +0.29% | |
| 80.58 | 80.89 | 79.69 | 80.25 | +0.22% | |
| 77.61 | 80.55 | 77.35 | 80.07 | +3.42% | |
| 73.71 | 77.55 | 73.71 | 77.42 | +5.71% | |
| 73.48 | 73.75 | 72.66 | 73.24 | +0.12% | |
| 73.82 | 74.32 | 72.99 | 73.15 | -0.39% | |
| 70.31 | 74.65 | 70.29 | 73.44 | +4.66% | |
| 70.97 | 71.45 | 69.86 | 70.17 | -1.17% | |
| 72.34 | 73.04 | 70.29 | 71.00 | -2.03% | |
| 72.05 | 72.75 | 71.05 | 72.47 | +0.64% | |
| 71.71 | 73.39 | 71.62 | 72.01 | +0.54% | |
| 71.06 | 72.69 | 70.89 | 71.62 | +0.17% | |
| 72.60 | 73.68 | 71.21 | 71.50 | -1.85% | |
| 75.51 | 75.57 | 72.60 | 72.85 | -2.65% | |
| 74.63 | 75.50 | 73.70 | 74.83 | -0.05% | |
| 72.19 | 75.02 | 71.89 | 74.87 | +4.70% | |
| 72.00 | 72.11 | 71.15 | 71.51 | -0.68% | |
| 73.70 | 73.70 | 71.89 | 72.00 | -2.09% | |
| 72.82 | 73.69 | 72.11 | 73.54 | +0.70% | |
| 72.02 | 73.12 | 72.02 | 73.03 | +1.11% | |
| 72.90 | 72.91 | 71.88 | 72.23 | -1.14% | |
| 73.90 | 74.28 | 72.96 | 73.06 | -1.39% | |
| 73.72 | 74.57 | 73.32 | 74.09 | +0.24% | |
| 73.25 | 74.03 | 72.37 | 73.91 | +1.61% | |
| 74.08 | 74.08 | 71.11 | 72.74 | -2.07% | |
| 73.12 | 74.33 | 72.86 | 74.28 | +1.77% | |
| 73.75 | 75.55 | 72.77 | 72.99 | -0.56% | |
| 73.50 | 74.37 | 72.92 | 73.40 | -0.19% | |
| 73.19 | 73.89 | 72.82 | 73.54 | +0.70% | |
| 74.66 | 74.66 | 72.52 | 73.03 | -2.65% | |
| 74.49 | 75.29 | 74.08 | 75.02 | -0.04% | |
| 74.52 | 76.59 | 73.82 | 75.05 | -0.25% | |
| 76.25 | 76.49 | 74.95 | 75.24 | -2.18% | |
| 78.93 | 78.93 | 76.86 | 76.92 | -2.88% | |
| 79.10 | 79.84 | 78.82 | 79.20 | +0.25% | |
| 81.08 | 81.08 | 78.50 | 79.00 | -1.66% | |
| 81.51 | 81.88 | 80.33 | 80.33 | -1.11% | |
| 78.49 | 82.50 | 78.48 | 81.23 | +3.20% | |
| 78.24 | 79.68 | 77.94 | 78.71 | +0.67% | |
| 77.86 | 78.46 | 77.48 | 78.19 | +0.86% | |
| 77.28 | 78.28 | 76.65 | 77.52 | +0.40% | |
| 79.31 | 79.32 | 76.97 | 77.21 | -2.65% | |
| 78.63 | 79.93 | 78.32 | 79.31 | +0.97% | |
| 75.76 | 78.61 | 75.70 | 78.55 | +2.67% | |
| 76.98 | 77.48 | 76.17 | 76.51 | +0.01% | |
| 77.92 | 78.70 | 76.33 | 76.50 | -1.42% | |
| 79.98 | 80.01 | 77.60 | 77.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OMC chart for longer ranges.