Omnicom Group Inc. (OMC) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

OM

NYSE

Currency in USD

87.54

+0.47 (+0.54%)

Closed

Aug 21, 2026

Day's Range

86.20

88.28

52 wk Range

66.33

88.55

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	74.43	74.76	73.61	74.41	2.49M
May 27, 2026	74.56	76.29	74.38	74.85	2.34M
May 28, 2026	73.81	74.45	73.19	74.08	2M
May 29, 2026	73.16	73.69	72.51	72.71	6.99M
Jun 1, 2026	73.55	76.20	73.36	75.97	3.33M
Jun 2, 2026	75.66	75.71	73.78	75.22	2.67M
Jun 3, 2026	75.31	75.34	73.29	73.74	3.34M
Jun 4, 2026	75.28	77.16	74.82	75.63	2.38M
Jun 5, 2026	76.05	76.17	75.01	75.31	2.90M
Jun 8, 2026	74.76	75.64	73.95	75.07	3.18M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup