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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$81.02$176.051,148,700——
2019-12-30$80.91$175.81767,100——
2019-12-27$80.84$175.66674,300——
2019-12-26$80.90$175.79665,100——
2019-12-24$80.84$175.66325,100——
2019-12-23$80.71$175.381,108,700——
2019-12-20$80.83$175.642,851,100——
2019-12-19$79.61$172.991,834,700——
2019-12-18$79.88$172.161,800,100——
2019-12-17$81.01$174.601,682,700——
2019-12-16$81.77$176.241,460,900——
2019-12-13$82.04$176.821,352,600——
2019-12-12$82.23$177.231,205,700——
2019-12-11$80.84$174.231,687,400——
2019-12-10$80.39$173.261,479,100——
2019-12-09$80.06$172.551,439,500——
2019-12-06$79.95$172.311,247,500——
2019-12-05$79.30$170.911,041,700——
2019-12-04$78.64$169.491,187,200——
2019-12-03$78.38$168.93978,400——
2019-12-02$79.37$171.061,465,900——
2019-11-29$79.48$171.30984,000——
2019-11-27$79.95$172.311,218,600——
2019-11-26$79.27$170.851,305,400——
2019-11-25$78.91$170.071,275,900——
2019-11-22$77.95$168.00882,200——
2019-11-21$77.95$168.001,119,100——
2019-11-20$77.50$167.031,518,500——
2019-11-19$78.67$169.551,108,600——
2019-11-18$78.24$168.631,611,600——
2019-11-15$78.79$169.813,382,400——
2019-11-14$78.56$169.321,380,400——
2019-11-13$77.99$168.091,780,900——
2019-11-12$79.09$170.461,345,500——
2019-11-11$79.11$170.501,454,300——
2019-11-08$80.77$174.081,571,900——
2019-11-07$80.27$173.001,847,600——
2019-11-06$78.71$169.641,290,700——
2019-11-05$79.00$170.271,814,300——
2019-11-04$76.74$165.391,138,900——
2019-11-01$77.05$166.061,314,000——
2019-10-31$77.19$166.361,217,100——
2019-10-30$77.36$166.731,142,500——
2019-10-29$77.19$166.361,066,600——
2019-10-28$77.00$165.961,094,200——
2019-10-25$76.82$165.571,118,500——
2019-10-24$76.49$164.861,658,100——
2019-10-23$76.72$165.351,396,300——
2019-10-22$76.47$164.811,998,100——
2019-10-21$75.38$162.461,265,200——
2019-10-18$75.38$162.461,858,800——
2019-10-17$76.03$163.861,238,400——
2019-10-16$75.52$162.772,222,800——
2019-10-15$75.70$163.153,070,700——
2019-10-14$75.16$161.993,099,400——
2019-10-11$74.65$160.892,213,400——
2019-10-10$73.17$157.703,761,000——
2019-10-09$74.80$161.211,949,900——
2019-10-08$74.97$161.581,897,000——
2019-10-07$77.00$165.961,467,100——
2019-10-04$77.02$166.001,392,400——
2019-10-03$75.98$163.762,139,500——
2019-10-02$77.17$166.321,884,500——
2019-10-01$78.13$168.391,291,000——
2019-09-30$78.30$168.761,311,900——
2019-09-27$77.78$167.641,285,200——
2019-09-26$76.88$165.701,585,500——
2019-09-25$78.52$169.231,359,600——
2019-09-24$78.70$169.622,063,200——
2019-09-23$77.73$167.531,543,400——
2019-09-20$77.87$167.832,431,700——
2019-09-19$78.50$169.191,200,000——
2019-09-18$79.25$169.401,691,000——
2019-09-17$79.19$169.281,587,000——
2019-09-16$78.97$168.811,308,500——
2019-09-13$80.13$171.283,525,300——
2019-09-12$80.81$172.741,584,200——
2019-09-11$81.99$175.262,007,200——
2019-09-10$82.06$175.412,893,100——
2019-09-09$78.47$167.741,125,000——
2019-09-06$77.54$165.751,539,000——
2019-09-05$77.94$166.601,300,600——
2019-09-04$76.63$163.801,247,200——
2019-09-03$75.30$160.961,524,100——
2019-08-30$76.06$162.581,915,300——
2019-08-29$75.56$161.521,413,800——
2019-08-28$75.60$161.60988,800——
2019-08-27$75.40$161.171,505,600——
2019-08-26$76.10$162.671,176,100——
2019-08-23$75.37$161.111,371,900——
2019-08-22$77.36$165.36983,100——
2019-08-21$77.29$165.211,067,900——
2019-08-20$77.45$165.561,361,300——
2019-08-19$78.06$166.861,859,800——
2019-08-16$77.10$164.811,497,000——
2019-08-15$75.70$161.821,288,900——
2019-08-14$75.98$162.411,400,200——
2019-08-13$78.61$168.041,118,200——
2019-08-12$77.88$166.481,301,600——
2019-08-09$78.55$167.911,229,000——
2019-08-08$78.81$168.461,889,200——
2019-08-07$76.74$164.041,760,300——
2019-08-06$77.08$164.771,628,300——
2019-08-05$76.79$164.151,490,900——
2019-08-02$78.57$167.951,482,200——
2019-08-01$79.25$169.401,598,800——
2019-07-31$80.22$171.481,356,900——
2019-07-30$81.08$173.32825,000——
2019-07-29$81.61$174.45906,000——
2019-07-26$81.69$174.621,047,900——
2019-07-25$81.52$174.261,033,600——
2019-07-24$80.70$172.501,722,300——
2019-07-23$80.05$171.111,927,000——
2019-07-22$80.30$171.652,609,100——
2019-07-19$79.76$170.493,460,100——
2019-07-18$81.35$173.893,338,800——
2019-07-17$81.57$174.363,315,800——
2019-07-16$84.02$179.603,806,500——
2019-07-15$83.99$179.544,160,400——
2019-07-12$84.69$181.031,183,300——
2019-07-11$83.65$178.812,244,300——
2019-07-10$83.77$179.071,350,400——
2019-07-09$84.25$180.092,800,800——
2019-07-08$84.24$180.071,416,600——
2019-07-05$84.75$181.161,127,500——
2019-07-03$84.77$181.201,057,900——
2019-07-02$83.74$179.001,482,400——
2019-07-01$83.55$178.601,614,300——
2019-06-28$81.95$175.182,118,900——
2019-06-27$81.00$173.141,391,000——
2019-06-26$80.99$173.122,045,600——
2019-06-25$80.29$171.632,874,200——
2019-06-24$81.44$174.082,163,600——
2019-06-21$81.39$173.983,188,200——
2019-06-20$80.73$172.572,056,100——
2019-06-19$80.92$172.971,909,100——
2019-06-18$80.14$171.312,267,100——
2019-06-17$79.80$170.581,217,300——
2019-06-14$79.36$169.641,475,800——
2019-06-13$80.18$171.392,629,100——
2019-06-12$79.80$169.192,559,600——
2019-06-11$79.21$167.941,506,900——
2019-06-10$78.59$166.622,435,300——
2019-06-07$79.31$168.151,981,000——
2019-06-06$78.53$166.501,707,600——
2019-06-05$78.26$165.921,352,700——
2019-06-04$78.03$165.442,151,800——
2019-06-03$77.32$163.931,957,700——
2019-05-31$77.36$164.021,928,600——
2019-05-30$77.54$164.401,250,600——
2019-05-29$77.50$164.311,689,200——
2019-05-28$78.40$166.222,014,200——
2019-05-24$78.81$167.091,170,600——
2019-05-23$79.19$167.902,290,700——
2019-05-22$79.78$169.151,001,900——
2019-05-21$80.08$169.781,136,200——
2019-05-20$79.30$168.131,248,900——
2019-05-17$79.51$168.581,315,400——
2019-05-16$79.04$167.581,502,100——
2019-05-15$79.15$167.811,556,600——
2019-05-14$78.73$166.921,140,200——
2019-05-13$78.24$165.882,592,800——
2019-05-10$79.55$168.661,633,800——
2019-05-09$79.30$168.131,795,200——
2019-05-08$79.43$168.412,219,700——
2019-05-07$79.11$167.731,668,500——
2019-05-06$80.23$170.101,172,900——
2019-05-03$80.04$169.701,683,900——
2019-05-02$79.16$167.831,723,800——
2019-05-01$78.97$167.431,647,900——
2019-04-30$80.03$169.682,128,100——
2019-04-29$80.84$171.391,486,700——
2019-04-26$81.42$172.621,964,400——
2019-04-25$79.50$168.551,407,400——
2019-04-24$79.96$169.532,249,100——
2019-04-23$80.55$170.782,997,500——
2019-04-22$81.79$173.412,322,000——
2019-04-18$82.30$174.493,979,800——
2019-04-17$83.80$177.673,650,700——
2019-04-16$81.25$172.266,343,300——
2019-04-15$76.90$163.043,292,100——
2019-04-12$76.43$162.041,607,100——
2019-04-11$75.66$160.411,440,600——
2019-04-10$75.19$159.421,319,400——
2019-04-09$74.98$158.971,776,800——
2019-04-08$75.33$159.711,116,000——
2019-04-05$75.16$159.352,302,800——
2019-04-04$73.96$156.811,360,900——
2019-04-03$73.51$155.851,561,800——
2019-04-02$73.54$155.921,475,200——
2019-04-01$73.62$156.091,642,400——
2019-03-29$72.99$154.751,447,400——
2019-03-28$73.26$155.321,193,000——
2019-03-27$72.86$154.481,370,400——
2019-03-26$72.60$153.921,459,000——
2019-03-25$72.24$153.161,215,700——
2019-03-22$73.07$154.921,537,400——
2019-03-21$75.02$159.061,469,900——
2019-03-20$74.30$157.531,525,000——
2019-03-19$75.71$160.521,606,600——
2019-03-18$74.58$158.121,334,100——
2019-03-15$75.47$160.012,119,300——
2019-03-14$75.64$160.372,108,100——
2019-03-13$75.09$159.202,240,800——
2019-03-12$75.25$159.541,522,900——
2019-03-11$75.51$160.092,231,500——
2019-03-08$73.98$156.851,713,400——
2019-03-07$74.46$156.491,599,800——
2019-03-06$75.22$158.092,168,200——
2019-03-05$76.41$160.591,270,100——
2019-03-04$76.45$160.671,471,000——
2019-03-01$76.72$161.242,130,300——
2019-02-28$75.70$159.101,836,800——
2019-02-27$75.34$158.341,255,000——
2019-02-26$75.52$158.721,822,300——
2019-02-25$75.34$158.341,715,300——
2019-02-22$75.63$158.951,607,300——
2019-02-21$74.91$157.441,265,800——
2019-02-20$75.05$157.731,734,700——
2019-02-19$74.97$157.561,842,200——
2019-02-15$75.00$157.622,550,900——
2019-02-14$74.28$156.113,182,800——
2019-02-13$73.49$154.453,420,500——
2019-02-12$74.09$155.715,467,100——
2019-02-11$73.88$155.273,549,300——
2019-02-08$74.70$156.992,022,200——
2019-02-07$74.58$156.744,466,200——
2019-02-06$74.46$156.493,201,700——
2019-02-05$78.36$164.691,213,600——
2019-02-04$77.84$163.591,210,900——
2019-02-01$77.60$163.091,299,300——
2019-01-31$77.88$163.681,527,400——
2019-01-30$77.42$162.711,300,700——
2019-01-29$77.49$162.861,742,400——
2019-01-28$76.35$160.461,294,100——
2019-01-25$76.40$160.571,517,600——
2019-01-24$76.69$161.181,654,400——
2019-01-23$75.26$158.171,349,800——
2019-01-22$74.45$156.471,832,100——
2019-01-18$76.00$159.732,149,300——
2019-01-17$74.35$156.261,949,300——
2019-01-16$74.67$156.932,611,400——
2019-01-15$76.11$159.961,177,600——
2019-01-14$75.79$159.291,146,000——
2019-01-11$76.51$160.801,928,000——
2019-01-10$75.95$159.622,050,100——
2019-01-09$75.54$158.761,655,900——
2019-01-08$75.00$157.622,361,500——
2019-01-07$73.76$155.022,430,300——
2019-01-04$73.34$154.141,681,400——
2019-01-03$71.57$150.422,884,800——
2019-01-02$72.71$152.812,175,600——