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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.96$88.931,840,400——
2012-12-28$49.16$87.511,705,900——
2012-12-27$49.41$87.962,102,300——
2012-12-26$49.21$87.601,205,700——
2012-12-24$50.00$89.01504,700——
2012-12-21$50.21$89.382,297,200——
2012-12-20$50.78$90.391,602,700——
2012-12-19$50.61$90.092,477,000——
2012-12-18$50.53$89.951,608,900——
2012-12-17$49.77$88.601,347,300——
2012-12-14$49.20$87.581,742,200——
2012-12-13$49.24$87.651,421,600——
2012-12-12$49.51$88.132,030,300——
2012-12-11$49.57$87.712,143,400——
2012-12-10$49.41$87.421,551,000——
2012-12-07$49.82$88.151,156,100——
2012-12-06$49.64$87.831,021,700——
2012-12-05$49.77$88.061,836,200——
2012-12-04$49.67$87.881,954,000——
2012-12-03$49.42$87.442,323,800——
2012-11-30$49.74$88.012,195,300——
2012-11-29$49.15$86.961,970,300——
2012-11-28$48.56$85.923,185,000——
2012-11-27$47.80$84.572,728,100——
2012-11-26$47.49$84.031,486,900——
2012-11-23$47.46$83.971,383,500——
2012-11-21$46.28$81.881,117,700——
2012-11-20$46.60$82.451,314,000——
2012-11-19$46.82$82.842,207,200——
2012-11-16$45.93$81.272,290,400——
2012-11-15$45.62$80.723,510,000——
2012-11-14$46.01$81.412,289,200——
2012-11-13$46.65$82.543,443,700——
2012-11-12$47.02$83.191,480,400——
2012-11-09$47.01$83.181,633,900——
2012-11-08$46.95$83.073,101,100——
2012-11-07$48.24$85.351,444,100——
2012-11-06$48.66$86.10761,000——
2012-11-05$48.26$85.39975,700——
2012-11-02$48.18$85.251,550,300——
2012-11-01$49.17$87.002,620,700——
2012-10-31$47.91$84.771,349,100——
2012-10-26$48.11$85.121,752,400——
2012-10-25$48.22$85.321,229,000——
2012-10-24$48.09$85.091,427,200——
2012-10-23$48.23$85.331,801,700——
2012-10-22$48.91$86.541,550,900——
2012-10-19$48.91$86.543,013,300——
2012-10-18$49.65$87.851,730,700——
2012-10-17$49.87$88.243,511,800——
2012-10-16$50.73$89.762,295,000——
2012-10-15$52.46$92.821,540,700——
2012-10-12$51.73$91.531,212,100——
2012-10-11$52.02$92.04691,600——
2012-10-10$51.75$91.56969,900——
2012-10-09$52.44$92.781,668,700——
2012-10-08$52.51$92.91516,600——
2012-10-05$52.49$92.87793,500——
2012-10-04$52.44$92.781,034,600——
2012-10-03$52.03$92.06861,900——
2012-10-02$51.96$91.931,409,900——
2012-10-01$51.68$91.441,267,200——
2012-09-28$51.56$91.231,913,800——
2012-09-27$52.36$92.641,566,300——
2012-09-26$51.72$91.512,285,900——
2012-09-25$52.78$93.391,385,400——
2012-09-24$53.64$94.911,093,700——
2012-09-21$53.74$95.082,270,600——
2012-09-20$53.20$94.132,292,800——
2012-09-19$54.23$95.422,086,800——
2012-09-18$53.77$94.612,071,600——
2012-09-17$53.80$94.661,030,800——
2012-09-14$53.94$94.911,648,000——
2012-09-13$54.00$95.021,550,800——
2012-09-12$53.54$94.211,091,100——
2012-09-11$53.53$94.191,375,600——
2012-09-10$53.32$93.821,759,100——
2012-09-07$53.07$93.382,208,300——
2012-09-06$52.84$92.971,625,400——
2012-09-05$51.67$90.921,435,700——
2012-09-04$51.63$90.851,386,600——
2012-08-31$51.37$90.391,022,900——
2012-08-30$50.80$89.381,114,500——
2012-08-29$51.32$90.30875,400——
2012-08-28$51.10$89.91870,800——
2012-08-27$51.20$90.09763,800——
2012-08-24$51.36$90.37813,100——
2012-08-23$50.89$89.541,316,600——
2012-08-22$51.59$90.771,434,500——
2012-08-21$51.79$91.131,419,600——
2012-08-20$52.28$91.99966,200——
2012-08-17$52.39$92.181,821,600——
2012-08-16$51.62$90.831,180,100——
2012-08-15$51.43$90.49694,900——
2012-08-14$51.45$90.53821,700——
2012-08-13$51.66$90.90626,100——
2012-08-10$51.93$91.37850,000——
2012-08-09$51.63$90.851,165,100——
2012-08-08$51.45$90.531,072,000——
2012-08-07$51.05$89.821,175,100——
2012-08-06$50.77$89.331,252,600——
2012-08-03$50.95$89.651,928,900——
2012-08-02$49.39$86.901,367,900——
2012-08-01$49.57$87.22872,200——
2012-07-31$50.18$88.291,937,700——
2012-07-30$50.62$89.071,410,800——
2012-07-27$50.40$88.681,602,300——
2012-07-26$49.60$87.271,924,400——
2012-07-25$48.57$85.461,316,000——
2012-07-24$48.29$84.971,687,900——
2012-07-23$48.49$85.321,823,900——
2012-07-20$49.28$86.711,951,700——
2012-07-19$50.01$87.992,153,800——
2012-07-18$50.29$88.491,707,000——
2012-07-17$49.75$87.542,537,000——
2012-07-16$49.14$86.462,154,100——
2012-07-13$48.55$85.431,088,400——
2012-07-12$47.84$84.181,835,500——
2012-07-11$47.57$83.701,578,300——
2012-07-10$47.61$83.771,412,400——
2012-07-09$47.55$83.67903,400——
2012-07-06$48.22$84.851,060,100——
2012-07-05$48.75$85.781,604,100——
2012-07-03$48.96$86.151,250,000——
2012-07-02$49.15$86.481,659,500——
2012-06-29$48.60$85.511,627,400——
2012-06-28$46.96$82.631,329,800——
2012-06-27$46.58$81.961,145,300——
2012-06-26$46.08$81.081,388,000——
2012-06-25$46.26$81.401,499,000——
2012-06-22$46.98$82.662,303,200——
2012-06-21$47.50$83.581,988,000——
2012-06-20$48.32$85.021,889,900——
2012-06-19$48.11$84.651,359,600——
2012-06-18$47.68$83.901,454,700——
2012-06-15$47.71$83.951,796,300——
2012-06-14$47.12$82.911,922,700——
2012-06-13$47.04$82.771,645,800——
2012-06-12$47.85$84.191,566,300——
2012-06-11$47.69$83.381,482,500——
2012-06-08$48.06$84.031,214,300——
2012-06-07$47.73$83.452,769,300——
2012-06-06$47.24$82.602,390,900——
2012-06-05$46.56$81.411,800,000——
2012-06-04$46.38$81.091,864,800——
2012-06-01$46.37$81.082,753,400——
2012-05-31$47.68$83.372,767,000——
2012-05-30$48.51$84.822,079,300——
2012-05-29$49.76$87.002,123,400——
2012-05-25$49.78$87.041,443,400——
2012-05-24$50.10$87.601,388,100——
2012-05-23$49.83$87.131,675,200——
2012-05-22$49.95$87.341,985,100——
2012-05-21$49.86$87.181,917,800——
2012-05-18$48.48$84.773,476,500——
2012-05-17$49.60$86.722,001,100——
2012-05-16$50.36$88.051,490,100——
2012-05-15$50.45$88.211,352,500——
2012-05-14$50.45$88.211,433,000——
2012-05-11$51.13$89.401,764,600——
2012-05-10$50.52$88.331,891,100——
2012-05-09$50.65$88.561,707,100——
2012-05-08$51.12$89.381,714,100——
2012-05-07$51.52$90.081,609,000——
2012-05-04$51.20$89.522,021,700——
2012-05-03$52.05$91.011,790,900——
2012-05-02$51.84$90.641,668,300——
2012-05-01$51.56$90.151,636,700——
2012-04-30$51.31$89.711,610,200——
2012-04-27$51.54$90.122,469,200——
2012-04-26$51.06$89.282,013,900——
2012-04-25$50.25$87.861,828,800——
2012-04-24$49.79$87.061,867,700——
2012-04-23$49.47$86.502,640,500——
2012-04-20$50.05$87.513,323,400——
2012-04-19$49.39$86.361,990,300——
2012-04-18$49.00$85.682,466,900——
2012-04-17$48.64$85.053,183,000——
2012-04-16$49.19$86.012,591,100——
2012-04-13$48.73$85.201,915,400——
2012-04-12$49.49$86.532,144,800——
2012-04-11$48.20$84.281,273,800——
2012-04-10$47.51$83.072,317,000——
2012-04-09$48.42$84.661,407,400——
2012-04-05$49.40$86.371,443,900——
2012-04-04$49.13$85.901,446,800——
2012-04-03$49.89$87.232,128,500——
2012-04-02$49.91$87.274,830,700——
2012-03-30$50.65$88.561,388,800——
2012-03-29$50.27$87.901,861,900——
2012-03-28$50.41$88.141,116,400——
2012-03-27$50.93$89.051,612,400——
2012-03-26$51.00$89.171,258,200——
2012-03-23$50.18$87.741,313,300——
2012-03-22$50.16$87.701,699,700——
2012-03-21$49.90$87.251,194,600——
2012-03-20$49.88$87.211,113,700——
2012-03-19$50.08$87.561,049,700——
2012-03-16$50.01$87.442,425,800——
2012-03-15$49.83$87.132,017,600——
2012-03-14$49.10$85.851,599,800——
2012-03-13$49.14$85.921,383,100——
2012-03-12$48.58$84.94733,000——
2012-03-09$48.49$84.781,273,200——
2012-03-08$48.89$85.48752,100——
2012-03-07$47.89$83.73975,100——
2012-03-06$47.70$83.401,807,700——
2012-03-05$48.40$84.631,161,000——
2012-03-02$48.35$84.541,402,400——
2012-03-01$48.76$85.262,064,800——
2012-02-29$49.44$85.922,712,000——
2012-02-28$48.86$84.911,383,800——
2012-02-27$48.60$84.461,556,900——
2012-02-24$48.61$84.481,700,200——
2012-02-23$48.79$84.791,420,900——
2012-02-22$48.40$84.111,069,500——
2012-02-21$48.73$84.691,172,100——
2012-02-17$48.42$84.151,323,600——
2012-02-16$48.09$83.571,827,100——
2012-02-15$47.42$82.411,362,500——
2012-02-14$48.00$83.421,896,500——
2012-02-13$48.02$83.451,175,100——
2012-02-10$47.56$82.651,536,700——
2012-02-09$47.91$83.261,901,900——
2012-02-08$47.46$82.481,265,100——
2012-02-07$47.47$82.501,080,200——
2012-02-06$47.38$82.34999,200——
2012-02-03$47.19$82.011,083,800——
2012-02-02$46.17$80.24936,900——
2012-02-01$46.71$81.181,304,100——
2012-01-31$45.61$79.261,804,700——
2012-01-30$46.26$80.391,776,000——
2012-01-27$46.52$80.851,213,300——
2012-01-26$46.74$81.231,126,900——
2012-01-25$46.67$81.111,603,700——
2012-01-24$46.18$80.251,811,400——
2012-01-23$46.17$80.242,220,400——
2012-01-20$46.71$81.182,461,900——
2012-01-19$47.69$82.881,247,900——
2012-01-18$47.09$81.841,195,200——
2012-01-17$46.59$80.971,829,500——
2012-01-13$46.46$80.742,904,300——
2012-01-12$45.87$79.721,772,400——
2012-01-11$45.05$78.291,204,100——
2012-01-10$45.30$78.732,212,200——
2012-01-09$44.25$76.901,595,100——
2012-01-06$44.04$76.541,567,800——
2012-01-05$44.15$76.731,881,100——
2012-01-04$44.74$77.751,062,200——
2012-01-03$45.00$78.201,485,900——