NYSE:OMC | Historical Stock Price | OMNICOM GROUP INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$3.94$11.51$33.60$98.09$286.361980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.16$65.671,270,000——
2004-12-30$42.20$65.732,448,800——
2004-12-29$41.26$64.26884,800——
2004-12-28$41.44$64.541,479,600——
2004-12-27$40.90$63.71791,600——
2004-12-23$40.83$63.59879,000——
2004-12-22$40.71$63.401,721,200——
2004-12-21$41.20$64.171,820,800——
2004-12-20$40.95$63.601,079,400——
2004-12-17$41.02$63.722,050,200——
2004-12-16$41.23$64.041,276,000——
2004-12-15$41.57$64.571,305,000——
2004-12-14$41.82$64.961,247,200——
2004-12-13$41.53$64.501,720,400——
2004-12-10$41.04$63.751,306,600——
2004-12-09$40.81$63.401,511,000——
2004-12-08$40.13$62.331,625,000——
2004-12-07$40.30$62.601,795,400——
2004-12-06$40.95$63.61924,000——
2004-12-03$40.79$63.371,527,400——
2004-12-02$41.17$63.951,611,600——
2004-12-01$41.17$63.941,229,800——
2004-11-30$40.50$62.911,821,200——
2004-11-29$41.04$63.741,357,400——
2004-11-26$41.12$63.86242,600——
2004-11-24$41.08$63.801,039,200——
2004-11-23$41.20$64.001,178,200——
2004-11-22$41.12$63.871,859,600——
2004-11-19$41.35$64.231,521,600——
2004-11-18$42.15$65.462,107,000——
2004-11-17$41.76$64.871,715,800——
2004-11-16$41.57$64.571,242,600——
2004-11-15$41.64$64.681,536,000——
2004-11-12$41.76$64.873,846,000——
2004-11-11$41.50$64.462,474,800——
2004-11-10$40.63$63.123,279,600——
2004-11-09$40.40$62.753,369,400——
2004-11-08$40.31$62.621,663,600——
2004-11-05$40.26$62.541,549,000——
2004-11-04$40.42$62.791,880,400——
2004-11-03$39.99$62.112,214,800——
2004-11-02$39.83$61.862,319,600——
2004-11-01$39.50$61.361,795,800——
2004-10-29$39.45$61.282,298,200——
2004-10-28$39.63$61.562,250,600——
2004-10-27$39.95$62.054,345,800——
2004-10-26$39.72$61.7010,211,600——
2004-10-25$36.36$56.481,207,000——
2004-10-22$36.36$56.471,565,600——
2004-10-21$36.34$56.451,465,000——
2004-10-20$36.04$55.982,104,400——
2004-10-19$36.45$56.611,534,800——
2004-10-18$36.38$56.501,336,200——
2004-10-15$35.92$55.791,409,200——
2004-10-14$36.14$56.141,344,200——
2004-10-13$36.50$56.702,016,000——
2004-10-12$36.71$57.011,665,400——
2004-10-11$36.61$56.86801,600——
2004-10-08$36.58$56.811,000,600——
2004-10-07$36.97$57.431,538,200——
2004-10-06$37.25$57.861,296,000——
2004-10-05$36.90$57.321,839,800——
2004-10-04$37.06$57.561,513,000——
2004-10-01$36.90$57.323,096,000——
2004-09-30$36.53$56.741,689,400——
2004-09-29$36.53$56.731,958,000——
2004-09-28$36.42$56.582,405,800——
2004-09-27$35.95$55.841,495,600——
2004-09-24$36.08$56.052,545,800——
2004-09-23$35.85$55.692,545,600——
2004-09-22$35.50$55.142,617,800——
2004-09-21$35.92$55.612,120,000——
2004-09-20$35.47$54.924,059,600——
2004-09-17$35.10$54.343,272,600——
2004-09-16$34.54$53.481,531,800——
2004-09-15$34.29$53.091,833,000——
2004-09-14$34.65$53.651,583,400——
2004-09-13$34.60$53.572,077,600——
2004-09-10$34.45$53.341,823,600——
2004-09-09$34.22$52.991,568,800——
2004-09-08$34.08$52.762,098,200——
2004-09-07$34.29$53.092,093,800——
2004-09-03$34.61$53.58869,200——
2004-09-02$34.45$53.341,321,000——
2004-09-01$34.39$53.251,818,800——
2004-08-31$34.40$53.271,552,800——
2004-08-30$34.83$53.921,125,400——
2004-08-27$35.14$54.41983,400——
2004-08-26$35.22$54.54968,200——
2004-08-25$35.26$54.591,607,400——
2004-08-24$34.88$54.011,593,000——
2004-08-23$34.63$53.631,298,400——
2004-08-20$34.73$53.781,153,200——
2004-08-19$34.40$53.271,543,600——
2004-08-18$34.44$53.331,524,600——
2004-08-17$33.87$52.451,578,800——
2004-08-16$33.65$52.112,491,200——
2004-08-13$33.35$51.641,945,200——
2004-08-12$33.58$51.991,913,800——
2004-08-11$34.17$52.911,773,000——
2004-08-10$34.03$52.691,843,000——
2004-08-09$33.63$52.071,539,000——
2004-08-06$33.85$52.412,314,400——
2004-08-05$34.58$53.552,458,200——
2004-08-04$35.19$54.482,351,400——
2004-08-03$35.90$55.592,092,400——
2004-08-02$36.09$55.882,339,400——
2004-07-30$36.01$55.763,207,600——
2004-07-29$35.71$55.302,395,000——
2004-07-28$35.40$54.823,342,200——
2004-07-27$34.78$53.854,682,800——
2004-07-26$34.70$53.733,355,800——
2004-07-23$34.76$53.832,346,200——
2004-07-22$35.24$54.571,864,600——
2004-07-21$35.56$55.073,796,000——
2004-07-20$35.21$54.513,458,400——
2004-07-19$34.62$53.603,341,800——
2004-07-16$34.19$52.933,135,800——
2004-07-15$34.26$53.062,764,800——
2004-07-14$34.39$53.253,271,400——
2004-07-13$34.67$53.692,097,200——
2004-07-12$34.71$53.742,638,600——
2004-07-09$34.92$54.062,919,400——
2004-07-08$34.74$53.793,485,600——
2004-07-07$34.92$54.0813,079,800——
2004-07-06$36.45$56.443,257,200——
2004-07-02$36.71$56.843,234,000——
2004-07-01$37.15$57.523,283,200——
2004-06-30$37.95$58.761,695,800——
2004-06-29$38.05$58.922,239,000——
2004-06-28$38.30$59.311,642,000——
2004-06-25$38.51$59.632,683,600——
2004-06-24$38.07$58.952,296,800——
2004-06-23$37.99$58.822,924,600——
2004-06-22$37.88$58.663,713,800——
2004-06-21$38.25$59.232,156,800——
2004-06-18$38.57$59.722,068,200——
2004-06-17$38.92$60.273,540,200——
2004-06-16$39.45$61.091,747,800——
2004-06-15$39.70$61.472,414,600——
2004-06-14$39.54$61.221,799,400——
2004-06-10$39.89$61.772,499,800——
2004-06-09$40.29$62.392,024,400——
2004-06-08$40.94$63.391,789,000——
2004-06-07$40.54$62.781,397,800——
2004-06-04$39.95$61.861,713,600——
2004-06-03$40.22$62.111,696,200——
2004-06-02$40.92$63.192,748,600——
2004-06-01$40.30$62.231,670,200——
2004-05-28$39.94$61.661,352,800——
2004-05-27$40.26$62.161,543,200——
2004-05-26$40.00$61.762,609,600——
2004-05-25$39.87$61.562,443,800——
2004-05-24$39.33$60.742,875,400——
2004-05-21$39.53$61.031,987,000——
2004-05-20$39.50$60.992,462,400——
2004-05-19$39.76$61.392,235,600——
2004-05-18$39.67$61.261,728,400——
2004-05-17$39.31$60.713,691,200——
2004-05-14$40.01$61.791,864,000——
2004-05-13$39.89$61.592,938,200——
2004-05-12$39.97$61.732,585,200——
2004-05-11$40.11$61.932,104,600——
2004-05-10$39.52$61.023,982,200——
2004-05-07$40.45$62.461,712,200——
2004-05-06$40.87$63.112,589,000——
2004-05-05$41.61$64.242,561,200——
2004-05-04$41.39$63.914,239,600——
2004-05-03$40.77$62.953,597,600——
2004-04-30$39.76$61.392,243,400——
2004-04-29$40.20$62.072,416,000——
2004-04-28$39.90$61.612,682,400——
2004-04-27$39.79$61.443,924,200——
2004-04-26$39.15$60.442,966,000——
2004-04-23$39.85$61.531,862,800——
2004-04-22$40.51$62.562,197,000——
2004-04-21$40.38$62.351,490,400——
2004-04-20$40.28$62.201,041,000——
2004-04-19$40.96$63.251,137,600——
2004-04-16$40.96$63.252,605,800——
2004-04-15$40.01$61.771,687,400——
2004-04-14$39.97$61.711,759,800——
2004-04-13$40.13$61.961,663,200——
2004-04-12$40.54$62.59941,200——
2004-04-08$40.59$62.681,186,200——
2004-04-07$40.49$62.521,303,600——
2004-04-06$40.75$62.921,824,000——
2004-04-05$41.06$63.411,853,000——
2004-04-02$41.08$63.423,304,200——
2004-04-01$40.11$61.931,789,000——
2004-03-31$40.13$61.962,388,000——
2004-03-30$39.82$61.491,919,800——
2004-03-29$39.80$61.462,332,400——
2004-03-26$39.31$60.711,863,400——
2004-03-25$39.27$60.642,030,200——
2004-03-24$38.56$59.542,106,600——
2004-03-23$38.53$59.493,204,400——
2004-03-22$38.34$59.202,884,400——
2004-03-19$38.77$59.872,045,400——
2004-03-18$38.70$59.764,399,400——
2004-03-17$39.00$60.224,675,800——
2004-03-16$37.62$58.082,175,400——
2004-03-15$37.65$58.132,124,200——
2004-03-12$38.42$59.333,587,600——
2004-03-11$37.71$58.234,047,000——
2004-03-10$38.56$59.554,134,000——
2004-03-09$39.22$60.562,133,600——
2004-03-08$39.80$61.461,550,000——
2004-03-05$40.53$62.582,368,200——
2004-03-04$40.21$62.091,461,800——
2004-03-03$40.13$61.971,886,600——
2004-03-02$40.01$61.612,521,800——
2004-03-01$40.58$62.492,726,800——
2004-02-27$40.90$62.984,260,000——
2004-02-26$39.65$61.052,172,800——
2004-02-25$39.21$60.372,818,400——
2004-02-24$39.31$60.543,313,600——
2004-02-23$38.97$60.012,668,200——
2004-02-20$39.56$60.922,462,600——
2004-02-19$39.67$61.082,959,600——
2004-02-18$40.08$61.713,550,200——
2004-02-17$40.96$63.074,356,600——
2004-02-13$41.55$63.982,172,200——
2004-02-12$41.86$64.452,326,200——
2004-02-11$41.63$64.103,739,200——
2004-02-10$40.75$62.752,988,600——
2004-02-09$40.53$62.402,063,200——
2004-02-06$40.67$62.613,012,600——
2004-02-05$40.85$62.892,256,400——
2004-02-04$40.75$62.752,896,800——
2004-02-03$41.40$63.744,147,600——
2004-02-02$41.42$63.772,914,800——
2004-01-30$41.20$63.443,177,000——
2004-01-29$41.58$64.023,440,600——
2004-01-28$42.00$64.673,618,600——
2004-01-27$43.18$66.491,246,000——
2004-01-26$43.13$66.401,341,400——
2004-01-23$43.08$66.331,662,400——
2004-01-22$43.03$66.251,449,800——
2004-01-21$43.03$66.261,349,200——
2004-01-20$43.31$66.691,818,000——
2004-01-16$43.30$66.671,419,000——
2004-01-15$43.67$67.252,210,200——
2004-01-14$43.68$67.261,231,000——
2004-01-13$43.47$66.932,364,200——
2004-01-12$43.45$66.901,627,000——
2004-01-09$43.26$66.612,064,600——
2004-01-08$44.35$68.292,222,600——
2004-01-07$43.60$67.132,094,000——
2004-01-06$44.22$68.091,611,000——
2004-01-05$43.94$67.661,818,800——
2004-01-02$43.55$67.061,504,800——