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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$74.37$135.78890,700——
2013-12-30$73.99$135.08880,700——
2013-12-27$73.42$134.04757,900——
2013-12-26$72.74$132.80481,400——
2013-12-24$71.83$131.14373,600——
2013-12-23$71.21$130.011,437,800——
2013-12-20$71.48$130.502,411,000——
2013-12-19$72.60$132.552,242,200——
2013-12-18$70.55$128.801,182,400——
2013-12-17$69.84$126.781,654,500——
2013-12-16$69.63$126.401,053,900——
2013-12-13$68.82$124.92875,200——
2013-12-12$68.90$125.071,384,300——
2013-12-11$69.81$126.721,504,000——
2013-12-10$70.65$128.25751,600——
2013-12-09$71.11$129.08824,800——
2013-12-06$71.30$129.431,149,700——
2013-12-05$70.42$127.831,777,700——
2013-12-04$69.43$126.031,937,700——
2013-12-03$70.68$128.302,126,200——
2013-12-02$71.98$130.661,297,000——
2013-11-29$71.45$129.70706,000——
2013-11-27$71.52$129.83551,600——
2013-11-26$71.76$130.261,081,300——
2013-11-25$70.91$128.72726,800——
2013-11-22$71.74$130.23992,200——
2013-11-21$70.74$128.411,674,800——
2013-11-20$70.35$127.70949,700——
2013-11-19$70.16$127.36815,100——
2013-11-18$69.93$126.941,321,500——
2013-11-15$69.95$126.982,230,200——
2013-11-14$69.08$125.401,071,200——
2013-11-13$69.77$126.651,449,000——
2013-11-12$69.99$127.05664,400——
2013-11-11$70.56$128.08692,400——
2013-11-08$70.40$127.791,000,600——
2013-11-07$70.38$127.761,066,000——
2013-11-06$70.51$127.991,784,700——
2013-11-05$70.28$127.581,053,700——
2013-11-04$69.91$126.901,126,000——
2013-11-01$68.98$125.221,546,000——
2013-10-31$68.11$123.641,410,000——
2013-10-30$67.99$123.421,233,500——
2013-10-29$68.88$125.031,346,500——
2013-10-28$68.37$124.111,590,700——
2013-10-25$67.46$122.461,535,500——
2013-10-24$66.49$120.702,180,900——
2013-10-23$66.00$119.811,695,700——
2013-10-22$67.84$123.151,641,200——
2013-10-21$66.16$120.10810,900——
2013-10-18$65.66$119.191,912,900——
2013-10-17$65.16$118.281,388,100——
2013-10-16$64.61$117.282,165,000——
2013-10-15$64.96$117.921,586,200——
2013-10-14$63.95$116.081,270,600——
2013-10-11$63.70$115.631,269,400——
2013-10-10$63.40$115.091,301,500——
2013-10-09$61.76$112.111,078,800——
2013-10-08$61.99$112.531,019,900——
2013-10-07$62.70$113.82767,600——
2013-10-04$63.13$114.601,660,000——
2013-10-03$63.10$114.541,537,200——
2013-10-02$63.17$114.671,374,100——
2013-10-01$63.56$115.381,851,100——
2013-09-30$63.44$115.161,539,500——
2013-09-27$64.32$116.761,166,300——
2013-09-26$64.40$116.90746,100——
2013-09-25$64.58$117.231,314,200——
2013-09-24$64.69$117.431,268,000——
2013-09-23$64.65$117.361,045,900——
2013-09-20$65.19$118.341,629,600——
2013-09-19$65.60$118.351,486,500——
2013-09-18$66.04$119.151,357,400——
2013-09-17$66.34$119.69730,800——
2013-09-16$65.66$118.461,449,700——
2013-09-13$65.01$117.291,617,200——
2013-09-12$64.59$116.531,098,100——
2013-09-11$64.59$116.531,150,300——
2013-09-10$63.88$115.25681,700——
2013-09-09$63.49$114.55773,600——
2013-09-06$62.60$112.94751,800——
2013-09-05$62.52$112.801,485,400——
2013-09-04$61.70$111.321,890,300——
2013-09-03$60.66$109.441,772,200——
2013-08-30$60.65$109.421,103,100——
2013-08-29$60.90$109.87947,600——
2013-08-28$60.22$108.651,427,200——
2013-08-27$60.42$109.01986,000——
2013-08-26$61.38$110.74695,600——
2013-08-23$61.76$111.43882,300——
2013-08-22$62.00$111.861,011,400——
2013-08-21$61.46$110.881,687,700——
2013-08-20$62.37$112.531,743,200——
2013-08-19$62.06$111.971,642,100——
2013-08-16$61.48$110.922,415,000——
2013-08-15$60.69$109.503,215,300——
2013-08-14$62.18$112.181,915,200——
2013-08-13$62.26$112.331,387,400——
2013-08-12$62.68$113.091,450,500——
2013-08-09$62.68$113.091,748,200——
2013-08-08$63.48$114.53929,400——
2013-08-07$63.40$114.382,372,300——
2013-08-06$63.48$114.533,094,300——
2013-08-05$63.50$114.563,161,700——
2013-08-02$63.49$114.552,757,800——
2013-08-01$64.80$116.913,762,700——
2013-07-31$64.27$115.955,641,500——
2013-07-30$63.63$114.805,499,500——
2013-07-29$64.75$116.8217,632,600——
2013-07-26$65.11$117.471,639,200——
2013-07-25$64.30$116.011,569,300——
2013-07-24$64.62$116.591,265,200——
2013-07-23$64.51$116.391,141,100——
2013-07-22$64.97$117.221,463,000——
2013-07-19$65.40$117.992,864,600——
2013-07-18$65.83$118.772,571,200——
2013-07-17$66.77$120.462,172,000——
2013-07-16$66.42$119.831,343,000——
2013-07-15$66.40$119.801,443,400——
2013-07-12$66.34$119.691,799,200——
2013-07-11$66.14$119.331,568,800——
2013-07-10$64.99$117.251,283,100——
2013-07-09$64.74$116.801,305,300——
2013-07-08$64.15$115.741,432,700——
2013-07-05$63.50$114.561,221,900——
2013-07-03$62.48$112.721,436,100——
2013-07-02$62.69$113.101,864,200——
2013-07-01$62.72$113.161,532,700——
2013-06-28$62.87$113.431,837,400——
2013-06-27$63.18$113.991,069,800——
2013-06-26$62.45$112.671,016,100——
2013-06-25$61.60$111.141,469,200——
2013-06-24$61.23$110.471,561,300——
2013-06-21$62.03$111.912,397,300——
2013-06-20$61.66$111.251,347,100——
2013-06-19$62.92$113.52900,600——
2013-06-18$63.82$115.14848,200——
2013-06-17$63.29$114.19897,000——
2013-06-14$62.76$113.23916,400——
2013-06-13$62.94$113.551,470,200——
2013-06-12$61.43$110.831,216,500——
2013-06-11$62.20$111.501,536,700——
2013-06-10$63.11$113.131,969,700——
2013-06-07$63.93$114.605,026,500——
2013-06-06$61.00$109.351,448,500——
2013-06-05$60.51$108.472,867,000——
2013-06-04$61.93$111.012,166,200——
2013-06-03$62.04$111.211,529,500——
2013-05-31$62.13$111.371,684,000——
2013-05-30$63.03$112.991,771,600——
2013-05-29$62.62$112.251,593,100——
2013-05-28$63.79$114.352,218,700——
2013-05-24$63.58$113.974,782,700——
2013-05-23$61.52$110.282,787,300——
2013-05-22$62.10$111.322,099,800——
2013-05-21$63.00$112.932,611,600——
2013-05-20$63.36$113.581,417,100——
2013-05-17$63.31$113.492,638,800——
2013-05-16$62.99$112.91950,700——
2013-05-15$63.70$114.191,161,700——
2013-05-14$63.36$113.581,467,000——
2013-05-13$62.88$112.721,181,600——
2013-05-10$63.32$113.511,307,200——
2013-05-09$62.45$111.951,954,900——
2013-05-08$62.04$111.211,333,000——
2013-05-07$61.85$110.871,402,600——
2013-05-06$61.09$109.511,287,500——
2013-05-03$60.80$108.991,729,500——
2013-05-02$59.76$107.121,523,500——
2013-05-01$59.30$106.301,191,200——
2013-04-30$59.77$107.142,502,200——
2013-04-29$59.67$106.962,155,000——
2013-04-26$60.02$107.591,877,100——
2013-04-25$60.34$108.161,741,600——
2013-04-24$59.88$107.341,433,000——
2013-04-23$59.43$106.532,182,800——
2013-04-22$58.55$104.951,939,700——
2013-04-19$58.03$104.022,672,100——
2013-04-18$58.01$103.992,428,800——
2013-04-17$59.26$106.232,025,400——
2013-04-16$59.60$106.841,573,600——
2013-04-15$58.77$105.352,817,200——
2013-04-12$60.15$107.82914,300——
2013-04-11$60.04$107.63912,400——
2013-04-10$59.56$106.771,446,600——
2013-04-09$58.72$105.262,361,800——
2013-04-08$59.46$106.59751,400——
2013-04-05$58.81$105.421,179,200——
2013-04-04$59.19$106.10808,900——
2013-04-03$59.00$105.761,741,000——
2013-04-02$59.27$106.251,034,400——
2013-04-01$58.88$105.551,006,300——
2013-03-28$58.90$105.583,109,700——
2013-03-27$58.64$105.121,124,000——
2013-03-26$58.89$105.561,147,400——
2013-03-25$58.41$104.70855,300——
2013-03-22$58.83$105.461,084,400——
2013-03-21$58.32$104.54927,300——
2013-03-20$58.85$105.491,180,200——
2013-03-19$58.53$104.921,735,200——
2013-03-18$58.95$105.671,591,100——
2013-03-15$60.05$107.642,297,100——
2013-03-14$59.57$106.781,337,800——
2013-03-13$59.36$106.411,362,100——
2013-03-12$59.13$105.991,272,000——
2013-03-11$59.29$106.281,167,300——
2013-03-08$58.83$105.461,024,800——
2013-03-07$57.96$103.90792,700——
2013-03-06$57.77$103.56924,500——
2013-03-05$57.84$103.682,036,200——
2013-03-04$57.88$103.751,777,900——
2013-03-01$57.24$102.611,285,100——
2013-02-28$57.53$102.411,309,900——
2013-02-27$57.46$102.281,925,400——
2013-02-26$57.09$101.632,605,600——
2013-02-25$56.40$100.402,230,400——
2013-02-22$57.20$101.821,710,800——
2013-02-21$56.44$100.472,329,000——
2013-02-20$57.02$101.501,792,900——
2013-02-19$57.29$101.982,865,700——
2013-02-15$57.71$102.732,978,800——
2013-02-14$57.35$102.091,881,200——
2013-02-13$56.70$100.932,851,600——
2013-02-12$56.02$99.722,560,900——
2013-02-11$55.36$98.552,862,400——
2013-02-08$55.22$98.301,669,500——
2013-02-07$54.25$96.571,089,200——
2013-02-06$54.35$96.751,000,100——
2013-02-05$54.06$96.231,311,800——
2013-02-04$53.53$95.291,663,800——
2013-02-01$54.53$97.071,233,700——
2013-01-31$54.28$96.621,499,100——
2013-01-30$54.31$96.681,808,400——
2013-01-29$54.39$96.821,169,800——
2013-01-28$53.95$96.041,032,000——
2013-01-25$54.19$96.461,117,800——
2013-01-24$53.81$95.791,285,900——
2013-01-23$53.94$96.021,566,000——
2013-01-22$53.64$95.481,315,900——
2013-01-18$53.23$94.761,190,600——
2013-01-17$53.18$94.671,458,200——
2013-01-16$52.73$93.861,166,700——
2013-01-15$52.91$94.191,401,800——
2013-01-14$52.69$93.791,355,500——
2013-01-11$52.28$93.061,446,400——
2013-01-10$52.05$92.651,298,500——
2013-01-09$51.45$91.591,527,800——
2013-01-08$51.41$91.522,197,000——
2013-01-07$51.21$91.161,096,800——
2013-01-04$51.47$91.621,210,400——
2013-01-03$51.63$91.911,743,400——
2013-01-02$51.46$91.602,209,900——