MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OMC — Omnicom Group Inc.
NYSEOmnicom Group Inc.
$74.87
-0.23(-0.31%)
- O
- 75.04
- H
- 75.52
- L
- 74.20
- V
- 1.8M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$74.87
Period Return-0.07%
Period High$89.57
Period Low$66.33
Avg Daily Volume4.10M
Total Trading Days365
OMC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $75.04 | $75.52 | $74.20 | $74.87 | $-0.23 | -0.31% | 1,802,753 | $74.90 | $74.20 $75.52 |
| Oct 6, 2026 | $75.38 | $75.94 | $74.53 | $75.10 | $-0.15 | -0.20% | 2,038,730 | $75.09 | $74.53 $75.94 |
| Oct 5, 2026 | $74.26 | $75.49 | $74.15 | $75.25 | +$1.10 | +1.48% | 2,358,361 | $75.12 | $74.15 $75.49 |
| Oct 2, 2026 | $74.93 | $75.11 | $73.66 | $74.15 | $-0.55 | -0.74% | 1,947,965 | $74.17 | $73.66 $75.11 |
| Oct 1, 2026 | $75.37 | $76.63 | $74.44 | $74.70 | +$1.07 | +1.45% | 3,044,338 | $75.17 | $74.44 $76.63 |
| Sep 30, 2026 | $74.21 | $74.73 | $73.63 | $73.63 | $-0.51 | -0.69% | 1,958,753 | $74.01 | $73.63 $74.73 |
| Sep 29, 2026 | $74.72 | $75.38 | $73.84 | $74.14 | $-0.96 | -1.28% | 2,518,777 | $74.24 | $73.84 $75.38 |
| Sep 28, 2026 | $75.52 | $75.85 | $74.68 | $75.10 | $-1.05 | -1.38% | 2,771,895 | $75.16 | $74.68 $75.85 |
| Sep 25, 2026 | $74.50 | $76.17 | $73.97 | $76.15 | +$1.45 | +1.94% | 2,895,971 | $75.83 | $73.97 $76.17 |
| Sep 24, 2026 | $75.41 | $76.34 | $74.44 | $74.70 | $-0.79 | -1.05% | 1,845,934 | $74.85 | $74.44 $76.34 |
| Sep 23, 2026 | $75.17 | $76.64 | $74.25 | $75.49 | +$0.15 | +0.20% | 2,916,243 | $75.73 | $74.25 $76.64 |
| Sep 22, 2026 | $76.37 | $76.37 | $74.71 | $75.34 | $-0.25 | -0.33% | 2,615,859 | $75.30 | $74.71 $76.37 |
| Sep 21, 2026 | $77.10 | $77.34 | $74.97 | $75.59 | $-0.98 | -1.28% | 3,705,065 | $75.67 | $74.97 $77.34 |
| Sep 18, 2026 | $77.46 | $77.46 | $75.66 | $76.57 | $-2.03 | -2.58% | 16,729,633 | $76.60 | $75.66 $77.46 |
| Sep 17, 2026 | $79.52 | $79.76 | $78.48 | $78.60 | $-0.73 | -0.92% | 1,915,556 | $78.84 | $78.48 $79.76 |
| Sep 16, 2026 | $79.50 | $80.15 | $78.80 | $79.33 | $-0.52 | -0.65% | 2,083,038 | $79.42 | $78.80 $80.15 |
| Sep 15, 2026 | $80.23 | $81.04 | $79.66 | $79.85 | $-1.22 | -1.50% | 2,026,720 | $80.19 | $79.66 $81.04 |
| Sep 14, 2026 | $80.01 | $81.69 | $79.78 | $81.07 | +$2.06 | +2.61% | 2,349,901 | $80.87 | $79.78 $81.69 |
| Sep 11, 2026 | $79.87 | $80.04 | $78.42 | $79.01 | $-0.44 | -0.55% | 1,952,104 | $79.04 | $78.42 $80.04 |
| Sep 10, 2026 | $78.23 | $79.81 | $77.97 | $79.45 | +$1.15 | +1.47% | 2,437,308 | $79.26 | $77.97 $79.81 |
| Sep 9, 2026 | $80.49 | $80.50 | $77.05 | $78.30 | $-2.83 | -3.49% | 3,276,577 | $78.44 | $77.05 $80.50 |
| Sep 8, 2026 | $82.34 | $82.34 | $80.47 | $81.13 | $-1.49 | -1.80% | 3,696,116 | $81.18 | $80.47 $82.34 |
| Sep 4, 2026 | $83.51 | $83.80 | $82.19 | $82.62 | $-2.11 | -2.49% | 2,722,084 | $82.73 | $82.19 $83.80 |
| Sep 3, 2026 | $83.30 | $84.80 | $81.97 | $84.73 | +$2.97 | +3.63% | 3,190,085 | $83.75 | $81.97 $84.80 |
| Sep 2, 2026 | $85.90 | $87.47 | $80.54 | $81.76 | $-4.33 | -5.03% | 4,821,014 | $83.43 | $80.54 $87.47 |
| Sep 1, 2026 | $87.43 | $87.62 | $85.66 | $86.09 | $-1.44 | -1.65% | 1,553,256 | $86.24 | $85.66 $87.62 |
| Aug 31, 2026 | $88.00 | $88.30 | $87.39 | $87.53 | $-0.75 | -0.85% | 1,895,738 | $87.61 | $87.39 $88.30 |
| Aug 28, 2026 | $88.17 | $89.22 | $88.01 | $88.28 | +$0.39 | +0.44% | 1,389,409 | $88.39 | $88.01 $89.22 |
| Aug 27, 2026 | $87.19 | $88.92 | $87.19 | $87.89 | +$0.00 | +0.00% | 2,587,335 | $88.12 | $87.19 $88.92 |
| Aug 26, 2026 | $87.90 | $88.18 | $86.48 | $87.89 | $-0.31 | -0.35% | 1,875,006 | $87.67 | $86.48 $88.18 |