2025-11-07
|
| OMC | 2025-11-07 05:03:12 | | 73.47 | 72.73 | -0.14% |
| OMC | 2025-11-07 06:04:32 | | 81.03 | 72.23 | -0.14% |
| OMC | 2025-11-07 07:03:21 | | 81.03 | 72.48 | -0.14% |
| OMC | 2025-11-07 08:04:26 | | 73.30 | 72.23 | -0.14% |
| OMC | 2025-11-07 09:03:13 | | 79.78 | 71.81 | -0.14% |
| OMC | 2025-11-07 10:04:36 | | 75.92 | 72.00 | -0.14% |
| OMC | 2025-11-07 11:03:07 | | 73.38 | 73.29 | 0.46% |
| OMC | 2025-11-07 12:04:24 | | 73.64 | 73.59 | 0.83% |
| OMC | 2025-11-07 13:03:07 | | 73.98 | 73.93 | 1.34% |
| OMC | 2025-11-07 14:04:48 | | 73.75 | 73.69 | 1.02% |
| OMC | 2025-11-07 15:03:17 | | 73.90 | 73.87 | 1.25% |
| OMC | 2025-11-07 16:04:31 | | 74.30 | 74.25 | 1.73% |
| OMC | 2025-11-07 17:03:16 | | 74.95 | 73.51 | 1.80% |
| OMC | 2025-11-07 18:04:24 | | 75.00 | 73.51 | 1.78% |
| OMC | 2025-11-07 21:08:47 | | 0.00 | 0.00 | 1.78% |
2025-11-10
|
| OMC | 2025-11-10 05:04:51 | | 74.98 | 74.06 | 1.78% |
| OMC | 2025-11-10 07:03:24 | | 79.40 | 67.15 | 1.78% |
| OMC | 2025-11-10 08:04:33 | | 79.40 | 67.34 | 1.78% |
| OMC | 2025-11-10 10:04:28 | | 75.92 | 67.69 | 1.78% |
| OMC | 2025-11-10 11:03:17 | | 71.50 | 71.43 | -3.85% |
| OMC | 2025-11-10 12:04:31 | | 71.84 | 71.79 | -3.37% |
| OMC | 2025-11-10 13:03:12 | | 72.08 | 72.01 | -3.08% |
| OMC | 2025-11-10 14:04:32 | | 72.83 | 72.76 | -1.99% |
| OMC | 2025-11-10 15:03:14 | | 72.87 | 72.84 | -1.95% |
| OMC | 2025-11-10 16:04:51 | | 73.07 | 73.03 | -1.69% |
| OMC | 2025-11-10 17:03:22 | | 74.20 | 72.73 | -2.14% |
| OMC | 2025-11-10 18:04:28 | | 72.74 | 72.34 | -2.73% |
| OMC | 2025-11-10 19:03:21 | | 72.97 | 72.36 | -2.73% |
| OMC | 2025-11-10 20:04:26 | | 74.44 | 71.20 | -2.73% |
| OMC | 2025-11-10 21:07:47 | | 0.00 | 0.00 | -2.73% |
2025-11-11
|
| OMC | 2025-11-11 06:04:42 | | 73.03 | 72.31 | -2.73% |
| OMC | 2025-11-11 07:03:22 | | 72.74 | 70.00 | -2.73% |
| OMC | 2025-11-11 08:04:42 | | 72.74 | 70.12 | 0.00% |
| OMC | 2025-11-11 09:03:44 | | 72.95 | 72.31 | 0.00% |
| OMC | 2025-11-11 10:04:38 | | 74.71 | 71.08 | 0.00% |
| OMC | 2025-11-11 11:03:12 | | 72.52 | 72.42 | -0.31% |
| OMC | 2025-11-11 12:04:33 | | 73.19 | 73.14 | 0.58% |
| OMC | 2025-11-11 13:03:20 | | 73.01 | 72.98 | 0.36% |
| OMC | 2025-11-11 14:04:32 | | 73.34 | 73.31 | 0.81% |
| OMC | 2025-11-11 15:03:17 | | 73.19 | 73.15 | 0.61% |
| OMC | 2025-11-11 16:04:28 | | 73.63 | 73.61 | 1.20% |
| OMC | 2025-11-11 17:03:07 | | 74.51 | 73.01 | 1.58% |
| OMC | 2025-11-11 18:04:44 | | 74.87 | 73.01 | 1.33% |
| OMC | 2025-11-11 19:03:31 | | 74.30 | 73.51 | 1.33% |
| OMC | 2025-11-11 20:04:17 | | 74.87 | 73.01 | 1.33% |
| OMC | 2025-11-11 21:07:56 | | 0.00 | 0.00 | 1.33% |
2025-11-12
|
| OMC | 2025-11-12 06:04:34 | | 81.47 | 73.62 | 1.33% |
| OMC | 2025-11-12 07:03:10 | | 74.27 | 73.69 | 1.33% |
| OMC | 2025-11-12 08:04:28 | | 74.27 | 73.62 | 1.33% |
| OMC | 2025-11-12 09:03:08 | | 74.85 | 71.45 | 1.33% |
| OMC | 2025-11-12 10:04:32 | | 74.80 | 72.94 | 1.33% |
| OMC | 2025-11-12 11:03:06 | | 74.47 | 74.39 | 0.77% |
| OMC | 2025-11-12 12:04:24 | | 73.92 | 73.87 | 0.00% |
| OMC | 2025-11-12 13:03:07 | | 74.10 | 74.06 | 0.26% |
| OMC | 2025-11-12 14:04:28 | | 73.94 | 73.90 | 0.05% |
| OMC | 2025-11-12 15:03:11 | | 73.61 | 73.58 | -0.43% |
| OMC | 2025-11-12 16:04:27 | | 73.72 | 73.69 | -0.26% |
| OMC | 2025-11-12 17:03:09 | | 74.33 | 74.09 | 0.26% |
| OMC | 2025-11-12 18:04:19 | | 75.09 | 73.05 | 0.26% |
| OMC | 2025-11-12 19:03:12 | | 75.25 | 73.05 | 0.26% |
| OMC | 2025-11-12 20:04:18 | | 74.56 | 73.05 | 0.26% |
| OMC | 2025-11-12 21:07:10 | | 0.00 | 0.00 | 0.26% |
| OMC | 2025-11-12 22:11:03 | | 74.37 | 73.59 | 0.26% |
2025-11-13
|
| OMC | 2025-11-13 05:03:18 | | 74.46 | 73.76 | 0.26% |
| OMC | 2025-11-13 07:03:05 | | 74.46 | 73.80 | 0.26% |
| OMC | 2025-11-13 08:04:25 | | 74.41 | 73.53 | 0.26% |
| OMC | 2025-11-13 09:03:09 | | 74.41 | 73.58 | 0.26% |
| OMC | 2025-11-13 10:04:30 | | 74.49 | 73.50 | 0.26% |
| OMC | 2025-11-13 11:03:10 | | 73.94 | 73.83 | -0.24% |
| OMC | 2025-11-13 12:04:30 | | 74.05 | 73.95 | -0.12% |
| OMC | 2025-11-13 13:03:11 | | 74.06 | 73.98 | -0.09% |
| OMC | 2025-11-13 14:04:39 | | 73.61 | 73.55 | -0.72% |
| OMC | 2025-11-13 15:03:27 | | 73.48 | 73.45 | -0.84% |
| OMC | 2025-11-13 16:04:37 | | 73.10 | 73.08 | -1.35% |
| OMC | 2025-11-13 17:03:09 | | 74.38 | 71.92 | -1.39% |
| OMC | 2025-11-13 18:04:22 | | 74.38 | 73.20 | -1.39% |
| OMC | 2025-11-13 21:07:59 | | 0.00 | 0.00 | -1.39% |
2025-11-14
|
| OMC | 2025-11-14 05:03:07 | | 73.35 | 72.62 | -1.39% |
| OMC | 2025-11-14 06:04:38 | | 73.27 | 72.62 | -1.39% |
| OMC | 2025-11-14 07:03:19 | | 73.27 | 72.40 | -1.39% |
| OMC | 2025-11-14 08:04:36 | | 73.42 | 72.19 | -0.09% |
| OMC | 2025-11-14 09:03:15 | | 73.41 | 71.97 | -0.09% |
| OMC | 2025-11-14 10:04:38 | | 74.37 | 71.93 | -0.09% |
| OMC | 2025-11-14 11:03:06 | | 72.03 | 71.90 | -1.54% |
| OMC | 2025-11-14 12:04:20 | | 71.99 | 71.95 | -1.43% |
| OMC | 2025-11-14 13:03:11 | | 72.40 | 72.36 | -0.92% |
| OMC | 2025-11-14 14:04:34 | | 72.16 | 72.11 | -1.21% |
| OMC | 2025-11-14 15:03:21 | | 72.24 | 72.22 | -1.11% |
| OMC | 2025-11-14 16:04:45 | | 72.47 | 72.44 | -0.81% |
| OMC | 2025-11-14 17:03:21 | | 72.50 | 71.43 | -1.13% |
| OMC | 2025-11-14 18:04:26 | | 73.09 | 71.43 | -1.15% |
| OMC | 2025-11-14 20:04:40 | | 72.55 | 71.95 | -1.15% |
| OMC | 2025-11-14 21:11:10 | | 0.00 | 0.00 | -1.15% |
2025-11-17
|
| OMC | 2025-11-17 05:03:12 | | 72.80 | 72.01 | -1.15% |
| OMC | 2025-11-17 06:04:31 | | 72.73 | 72.01 | -1.15% |
| OMC | 2025-11-17 07:03:07 | | 72.84 | 71.95 | -1.15% |
| OMC | 2025-11-17 08:04:28 | | 72.66 | 72.01 | -1.15% |
| OMC | 2025-11-17 09:03:06 | | 72.59 | 71.95 | -1.15% |
| OMC | 2025-11-17 10:04:29 | | 72.33 | 71.58 | -1.15% |
| OMC | 2025-11-17 11:03:02 | | 72.40 | 72.31 | 0.18% |
| OMC | 2025-11-17 12:04:26 | | 72.56 | 72.50 | 0.40% |
| OMC | 2025-11-17 13:03:12 | | 72.94 | 72.90 | 0.93% |
| OMC | 2025-11-17 14:04:44 | | 72.76 | 72.73 | 0.71% |
| OMC | 2025-11-17 15:03:13 | | 72.90 | 72.87 | 0.90% |
| OMC | 2025-11-17 16:04:35 | | 72.47 | 72.44 | 0.30% |
| OMC | 2025-11-17 17:03:58 | | 74.56 | 0.00 | 1.12% |
| OMC | 2025-11-17 18:04:21 | | 74.56 | 71.90 | 1.14% |
| OMC | 2025-11-17 20:04:33 | | 73.47 | 72.73 | 1.14% |
| OMC | 2025-11-17 21:09:37 | | 0.00 | 0.00 | 1.14% |
2025-11-18
|
| OMC | 2025-11-18 05:03:14 | | 73.32 | 72.59 | 1.14% |
| OMC | 2025-11-18 06:04:37 | | 73.32 | 72.51 | 1.14% |
| OMC | 2025-11-18 07:03:17 | | 73.32 | 72.37 | 1.14% |
| OMC | 2025-11-18 12:03:28 | | 72.33 | 72.26 | -1.01% |
| OMC | 2025-11-18 13:04:01 | | 73.11 | 73.06 | 0.14% |
| OMC | 2025-11-18 14:03:34 | | 73.17 | 73.14 | 0.21% |
| OMC | 2025-11-18 15:04:03 | | 73.53 | 73.48 | 0.68% |
| OMC | 2025-11-18 16:03:38 | | 73.50 | 73.48 | 0.64% |
| OMC | 2025-11-18 17:04:04 | | 82.23 | 67.04 | 0.68% |
| OMC | 2025-11-18 18:03:30 | | 79.75 | 71.80 | 0.67% |
| OMC | 2025-11-18 19:04:14 | | 79.75 | 71.43 | 0.67% |
2025-11-19
|
| OMC | 2025-11-19 05:04:07 | | 73.94 | 73.25 | 0.67% |
| OMC | 2025-11-19 06:03:38 | | 73.55 | 73.18 | 0.67% |
| OMC | 2025-11-19 07:04:03 | | 73.55 | 73.09 | -0.22% |
| OMC | 2025-11-19 08:03:41 | | 73.55 | 73.25 | -0.22% |
| OMC | 2025-11-19 09:03:55 | | 74.05 | 73.40 | 0.01% |
| OMC | 2025-11-19 10:03:38 | | 73.84 | 73.25 | 0.01% |
| OMC | 2025-11-19 11:03:59 | | 72.74 | 72.65 | -1.22% |
| OMC | 2025-11-19 12:03:43 | | 72.39 | 72.33 | -1.62% |
| OMC | 2025-11-19 13:03:59 | | 72.21 | 72.19 | -1.85% |
| OMC | 2025-11-19 14:03:40 | | 72.20 | 72.18 | -1.85% |
| OMC | 2025-11-19 15:04:00 | | 72.57 | 72.53 | -1.34% |
| OMC | 2025-11-19 16:03:45 | | 72.36 | 72.34 | -1.62% |
| OMC | 2025-11-19 17:03:50 | | 72.90 | 71.26 | -2.10% |
| OMC | 2025-11-19 18:03:39 | | 72.90 | 71.26 | -2.08% |
| OMC | 2025-11-19 19:04:12 | | 72.90 | 71.26 | -2.65% |
| OMC | 2025-11-19 21:13:57 | | 0.00 | 0.00 | -2.65% |
2025-11-20
|
| OMC | 2025-11-20 05:03:55 | | 73.08 | 71.72 | -2.65% |
| OMC | 2025-11-20 06:03:38 | | 72.64 | 71.64 | -2.65% |
| OMC | 2025-11-20 07:03:56 | | 82.02 | 65.00 | -0.39% |
| OMC | 2025-11-20 08:03:41 | | 72.72 | 71.64 | -0.39% |
| OMC | 2025-11-20 09:04:06 | | 72.90 | 71.64 | -0.39% |
| OMC | 2025-11-20 10:03:43 | | 72.50 | 71.64 | -0.39% |
| OMC | 2025-11-20 11:04:06 | | 71.61 | 71.58 | -0.57% |
| OMC | 2025-11-20 12:03:35 | | 71.80 | 71.76 | -0.29% |
| OMC | 2025-11-20 13:04:09 | | 71.49 | 71.40 | -0.72% |
| OMC | 2025-11-20 14:03:45 | | 71.55 | 71.47 | -0.69% |
| OMC | 2025-11-20 15:04:09 | | 71.63 | 71.61 | -0.50% |
| OMC | 2025-11-20 16:03:52 | | 71.80 | 71.78 | -0.27% |
| OMC | 2025-11-20 17:04:09 | | 71.78 | 70.81 | -0.68% |
| OMC | 2025-11-20 18:04:05 | | 73.48 | 70.81 | -0.69% |
| OMC | 2025-11-20 19:04:51 | | 73.45 | 70.00 | -0.69% |
| OMC | 2025-11-20 21:11:37 | | 0.00 | 0.00 | -0.69% |
2025-11-21
|
| OMC | 2025-11-21 05:04:16 | | 72.06 | 71.15 | -0.69% |
| OMC | 2025-11-21 06:04:09 | | 72.01 | 57.05 | -0.69% |
| OMC | 2025-11-21 07:04:14 | | 82.02 | 70.00 | -0.69% |
| OMC | 2025-11-21 08:03:52 | | 72.01 | 71.15 | -0.69% |
| OMC | 2025-11-21 09:04:13 | | 79.02 | 70.00 | -0.69% |
| OMC | 2025-11-21 10:04:54 | | 72.22 | 70.00 | -0.69% |
| OMC | 2025-11-21 11:04:03 | | 72.69 | 72.59 | 1.61% |
| OMC | 2025-11-21 12:03:41 | | 73.57 | 73.54 | 2.83% |
| OMC | 2025-11-21 13:04:12 | | 74.69 | 74.62 | 4.35% |
| OMC | 2025-11-21 14:03:42 | | 74.65 | 74.59 | 4.33% |
| OMC | 2025-11-21 15:04:22 | | 74.77 | 74.75 | 4.53% |
| OMC | 2025-11-21 16:03:53 | | 75.00 | 74.97 | 4.82% |
| OMC | 2025-11-21 17:04:05 | | 79.78 | 73.70 | 4.67% |
| OMC | 2025-11-21 18:03:39 | | 79.78 | 73.72 | 4.70% |
| OMC | 2025-11-21 20:03:30 | | 75.48 | 73.72 | 4.70% |
| OMC | 2025-11-21 21:18:16 | | 0.00 | 0.00 | 4.70% |
2025-11-24
|
| OMC | 2025-11-24 06:04:36 | | 82.48 | 68.59 | 4.70% |
| OMC | 2025-11-24 07:03:24 | | 82.48 | 70.00 | 4.70% |
| OMC | 2025-11-24 08:04:36 | | 75.12 | 74.34 | 4.70% |
| OMC | 2025-11-24 09:03:15 | | 75.39 | 74.50 | 4.70% |
| OMC | 2025-11-24 10:04:27 | | 75.31 | 74.01 | 4.70% |
| OMC | 2025-11-24 11:03:13 | | 74.03 | 73.98 | -1.19% |
| OMC | 2025-11-24 12:04:29 | | 74.72 | 74.69 | -0.21% |
| OMC | 2025-11-24 13:03:13 | | 75.30 | 75.28 | 0.60% |
| OMC | 2025-11-24 14:07:37 | | 75.32 | 75.30 | 0.62% |
| OMC | 2025-11-24 15:03:21 | | 75.42 | 75.40 | 0.76% |
| OMC | 2025-11-24 16:06:17 | | 75.19 | 75.15 | 0.41% |
| OMC | 2025-11-24 17:03:35 | | 85.00 | 72.79 | 0.35% |
| OMC | 2025-11-24 18:04:29 | | 81.92 | 72.79 | 0.33% |
| OMC | 2025-11-24 19:03:22 | | 81.92 | 72.79 | 0.20% |
| OMC | 2025-11-24 21:07:18 | | 0.00 | 0.00 | 0.20% |
2025-11-25
|
| OMC | 2025-11-25 05:03:18 | | 75.27 | 74.31 | 0.20% |
| OMC | 2025-11-25 07:03:17 | | 75.50 | 74.15 | 0.20% |
| OMC | 2025-11-25 08:04:35 | | 75.32 | 74.31 | 0.20% |
| OMC | 2025-11-25 09:03:16 | | 75.50 | 74.31 | 0.20% |
| OMC | 2025-11-25 10:04:36 | | 75.50 | 74.45 | 0.20% |
| OMC | 2025-11-25 11:03:20 | | 73.51 | 73.45 | -1.83% |
| OMC | 2025-11-25 12:04:40 | | 73.65 | 73.59 | -1.56% |
| OMC | 2025-11-25 13:03:13 | | 73.08 | 73.05 | -2.35% |
| OMC | 2025-11-25 14:04:32 | | 73.23 | 73.22 | -2.14% |
| OMC | 2025-11-25 15:03:12 | | 73.36 | 73.34 | -1.95% |
| OMC | 2025-11-25 16:04:36 | | 73.12 | 73.09 | -2.28% |
| OMC | 2025-11-25 17:03:14 | | 85.00 | 70.00 | -2.83% |
| OMC | 2025-11-25 18:04:16 | | 73.07 | 72.47 | -2.83% |
| OMC | 2025-11-25 19:03:02 | | 73.08 | 71.80 | -2.83% |
| OMC | 2025-11-25 20:04:12 | | 73.27 | 72.53 | -2.83% |
| OMC | 2025-11-25 21:10:09 | | 0.00 | 0.00 | -2.83% |
2025-11-26
|
| OMC | 2025-11-26 05:03:11 | | 73.80 | 0.00 | -2.83% |
| OMC | 2025-11-26 06:04:33 | | 73.62 | 57.05 | -2.83% |
| OMC | 2025-11-26 07:03:06 | | 73.62 | 70.00 | -2.83% |
| OMC | 2025-11-26 08:04:32 | | 73.52 | 70.00 | -2.83% |
| OMC | 2025-11-26 09:03:12 | | 73.50 | 70.81 | -2.83% |
| OMC | 2025-11-26 09:30:41
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/29989/000121390025115098/0001213900-25-115098-index.htm
8-K - OMNICOM GROUP INC. (0000029989) (Filer) |
| OMC | 2025-11-26 10:04:31 | | 73.50 | 70.98 | -2.83% |
| OMC | 2025-11-26 11:03:12 | | 73.69 | 73.62 | 1.06% |
| OMC | 2025-11-26 12:04:26 | | 73.12 | 73.09 | 0.35% |
| OMC | 2025-11-26 13:03:31 | | 72.16 | 72.14 | -0.92% |
| OMC | 2025-11-26 14:04:31 | | 71.75 | 71.73 | -1.47% |
| OMC | 2025-11-26 15:03:12 | | 71.94 | 71.90 | -1.23% |
| OMC | 2025-11-26 16:04:30 | | 71.73 | 71.72 | -1.48% |
| OMC | 2025-11-26 17:03:12 | | 72.50 | 71.00 | -2.06% |
| OMC | 2025-11-26 18:04:14
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/29989/000119312525300788/0001193125-25-300788-index.htm
8-K - OMNICOM GROUP INC. (0000029989) (Filer) |
| OMC | 2025-11-26 18:04:34 | | 72.53 | 71.00 | -2.21% |
| OMC | 2025-11-26 19:03:37 | | 73.34 | 71.00 | -2.21% |
| OMC | 2025-11-26 20:04:24 | | 73.13 | 71.00 | -2.21% |
| OMC | 2025-11-26 21:10:28 | | 0.00 | 0.00 | -2.21% |
2025-11-27
|
| OMC | 2025-11-27 19:03:18 | | 73.13 | 71.00 | -2.21% |
| OMC | 2025-11-27 21:07:51 | | 0.00 | 0.00 | -2.21% |
2025-11-28
|
| OMC | 2025-11-28 05:03:17 | | 84.28 | 0.00 | -2.21% |
| OMC | 2025-11-28 06:04:37 | | 72.74 | 65.48 | -2.21% |
| OMC | 2025-11-28 07:03:10 | | 72.21 | 65.48 | -2.21% |
| OMC | 2025-11-28 08:04:28 | | 72.10 | 71.00 | -2.21% |
| OMC | 2025-11-28 09:03:05 | | 72.50 | 71.50 | -2.21% |
| OMC | 2025-11-28 10:04:30 | | 71.92 | 71.50 | -2.21% |
| OMC | 2025-11-28 11:03:11 | | 72.20 | 72.17 | 0.93% |
| OMC | 2025-11-28 12:04:27 | | 72.45 | 72.43 | 1.29% |
| OMC | 2025-11-28 13:03:13 | | 72.35 | 72.34 | 1.17% |
| OMC | 2025-11-28 14:04:30 | | 72.95 | 70.09 | 0.22% |
| OMC | 2025-11-28 17:03:07 | | 72.03 | 71.43 | 0.22% |
| OMC | 2025-11-28 18:04:17 | | 0.00 | 0.00 | 0.22% |
2025-12-01
|
| OMC | 2025-12-01 06:04:29 | | 73.00 | 64.81 | 0.10% |
| OMC | 2025-12-01 07:03:06 | | 72.55 | 70.00 | 0.10% |
| OMC | 2025-12-01 08:04:28 | | 71.69 | 70.00 | 0.10% |
| OMC | 2025-12-01 09:03:10 | | 71.62 | 70.00 | -0.17% |
| OMC | 2025-12-01 10:04:29 | | 71.62 | 71.50 | -0.17% |
| OMC | 2025-12-01 11:03:10 | | 73.16 | 73.08 | 2.11% |
| OMC | 2025-12-01 12:04:29 | | 73.05 | 73.01 | 2.00% |
| OMC | 2025-12-01 13:03:14 | | 72.73 | 72.70 | 1.55% |
| OMC | 2025-12-01 14:04:40 | | 73.13 | 73.11 | 2.10% |
| OMC | 2025-12-01 15:03:13 | | 73.02 | 73.00 | 1.96% |
| OMC | 2025-12-01 16:04:38 | | 72.01 | 71.98 | 0.53% |
| OMC | 2025-12-01 17:03:13 | | 73.07 | 72.00 | 0.56% |
| OMC | 2025-12-01 18:04:29 | | 73.07 | 71.30 | 0.71% |
| OMC | 2025-12-01 18:14:47
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/29989/000119312525304068/0001193125-25-304068-index.htm
8-K - OMNICOM GROUP INC. (0000029989) (Filer) |
| OMC | 2025-12-01 19:03:17 | | 73.07 | 72.01 | 0.71% |
| OMC | 2025-12-01 20:04:24 | | 73.07 | 71.30 | 0.56% |
| OMC | 2025-12-01 21:09:13 | | 0.00 | 0.00 | 0.56% |
2025-12-02
|
| OMC | 2025-12-02 05:03:06 | | 80.50 | 68.87 | 0.56% |
| OMC | 2025-12-02 06:04:40 | | 80.10 | 71.51 | 0.56% |
| OMC | 2025-12-02 08:04:37 | | 78.69 | 71.51 | 0.56% |
| OMC | 2025-12-02 09:03:13 | | 72.65 | 72.00 | 0.56% |
| OMC | 2025-12-02 10:04:33 | | 72.49 | 71.80 | 0.14% |
| OMC | 2025-12-02 11:03:12 | | 71.99 | 71.97 | -0.04% |
| OMC | 2025-12-02 12:06:12 | | 71.44 | 71.40 | -0.84% |
| OMC | 2025-12-02 13:03:58 | | 72.21 | 72.20 | 0.29% |
| OMC | 2025-12-02 14:03:36 | | 71.94 | 71.90 | -0.13% |
| OMC | 2025-12-02 15:03:59 | | 72.50 | 72.48 | 0.67% |
| OMC | 2025-12-02 16:03:43 | | 72.53 | 72.51 | 0.73% |
| OMC | 2025-12-02 17:03:55 | | 74.27 | 70.81 | 0.64% |
| OMC | 2025-12-02 18:03:32 | | 72.88 | 72.11 | 0.64% |
| OMC | 2025-12-02 18:20:16
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/29989/000121390025117362/0001213900-25-117362-index.htm
8-K - OMNICOM GROUP INC. (0000029989) (Filer) |
| OMC | 2025-12-02 19:04:26 | | 74.27 | 70.81 | 0.64% |
| OMC | 2025-12-02 21:14:50 | | 0.00 | 0.00 | 0.64% |
2025-12-03
|
| OMC | 2025-12-03 05:04:04 | | 115.16 | 68.95 | 0.64% |
| OMC | 2025-12-03 06:03:41 | | 80.10 | 68.95 | 0.64% |
| OMC | 2025-12-03 07:04:06 | | 73.80 | 71.97 | 0.64% |
| OMC | 2025-12-03 08:03:46 | | 73.05 | 72.19 | 0.64% |
| OMC | 2025-12-03 09:04:04 | | 73.80 | 71.97 | 0.64% |
| OMC | 2025-12-03 11:04:01 | | 72.82 | 72.75 | 0.42% |
| OMC | 2025-12-03 12:03:35 | | 72.28 | 72.25 | -0.28% |
| OMC | 2025-12-03 13:03:53 | | 71.99 | 71.98 | -0.67% |
| OMC | 2025-12-03 14:03:41 | | 71.59 | 71.56 | -1.24% |
| OMC | 2025-12-03 15:04:08 | | 71.03 | 71.01 | -1.99% |
| OMC | 2025-12-03 16:03:43 | | 70.55 | 70.54 | -2.67% |
| OMC | 2025-12-03 17:04:11 | | 71.37 | 70.06 | -2.06% |
| OMC | 2025-12-03 18:03:51 | | 71.40 | 70.64 | -1.48% |
| OMC | 2025-12-03 19:04:11 | | 73.80 | 70.56 | -1.48% |
| OMC | 2025-12-03 21:15:20 | | 0.00 | 0.00 | -1.48% |
2025-12-04
|
| OMC | 2025-12-04 05:04:10 | | 82.02 | 30.77 | -1.48% |
| OMC | 2025-12-04 06:03:52 | | 80.10 | 64.01 | -1.48% |
| OMC | 2025-12-04 07:04:08 | | 79.36 | 64.01 | -1.48% |
| OMC | 2025-12-04 08:03:58 | | 77.61 | 70.01 | -1.48% |
| OMC | 2025-12-04 09:04:22 | | 73.56 | 70.01 | -1.48% |
| OMC | 2025-12-04 10:04:02 | | 72.48 | 70.01 | 0.18% |
| OMC | 2025-12-04 11:08:51 | | 71.30 | 71.20 | 0.30% |
| OMC | 2025-12-04 12:03:37 | | 70.92 | 70.89 | -0.12% |
| OMC | 2025-12-04 13:07:22 | | 70.58 | 70.56 | -0.58% |
| OMC | 2025-12-04 14:03:45 | | 70.70 | 70.69 | -0.43% |
| OMC | 2025-12-04 15:04:06 | | 70.51 | 70.48 | -0.70% |
| OMC | 2025-12-04 16:04:20 | | 70.16 | 70.14 | -1.16% |
| OMC | 2025-12-04 17:03:50 | | 72.25 | 70.22 | -1.13% |
| OMC | 2025-12-04 18:03:34 | | 72.25 | 69.90 | -1.23% |
| OMC | 2025-12-04 19:04:10 | | 70.56 | 69.95 | -1.23% |
| OMC | 2025-12-04 20:03:38 | | 70.51 | 69.92 | -1.17% |
| OMC | 2025-12-04 21:16:02 | | 0.00 | 0.00 | -1.17% |
2025-12-05
|
| OMC | 2025-12-05 05:04:20 | | 70.59 | 69.81 | -1.17% |
| OMC | 2025-12-05 06:03:44 | | 70.59 | 69.68 | 0.57% |
| OMC | 2025-12-05 07:04:14 | | 70.59 | 69.72 | 0.25% |
| OMC | 2025-12-05 09:04:02 | | 70.59 | 69.68 | 0.25% |
| OMC | 2025-12-05 10:03:43 | | 70.73 | 70.00 | 0.25% |
| OMC | 2025-12-05 11:04:10 | | 73.11 | 72.98 | 3.97% |
| OMC | 2025-12-05 12:03:37 | | 74.21 | 74.08 | 5.44% |
| OMC | 2025-12-05 13:03:59 | | 73.84 | 73.79 | 5.05% |
| OMC | 2025-12-05 14:03:37 | | 74.33 | 74.31 | 5.74% |
| OMC | 2025-12-05 15:03:58 | | 74.21 | 74.19 | 5.57% |
| OMC | 2025-12-05 16:03:58 | | 74.62 | 74.59 | 6.15% |
| OMC | 2025-12-05 17:03:58 | | 74.00 | 73.42 | 4.51% |
| OMC | 2025-12-05 18:03:27 | | 76.28 | 70.00 | 4.51% |
| OMC | 2025-12-05 20:03:39 | | 76.28 | 70.90 | 4.51% |
| OMC | 2025-12-05 21:10:14 | | 0.00 | 0.00 | 4.51% |
