OMC Daily Statistics
OMC daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Omnicom Group Inc. (OMC) company overview
Omnicom is a holding company that owns several advertising agencies and related firms. It provides traditional and digital advertising services that include creative design, market research, data analytics, ad placement, and public relations. The firm operates globally, providing services in more than 70 countries; it generates more than 60% of its revenue in North America and 20% in Europe.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 75.67 | 76.88 | 75.65 | 76.48 | — |
| 2026-10-08 | 74.74 | 76.58 | 74.5 | 76.45 | — |
| 2026-10-07 | 75.04 | 75.52 | 74.2 | 74.87 | — |
| 2026-10-06 | 75.38 | 75.93 | 74.53 | 75.1 | — |
| 2026-10-05 | 74.26 | 75.49 | 74.15 | 75.25 | — |
| 2026-10-02 | 74.93 | 75.11 | 73.66 | 74.15 | — |
| 2026-10-01 | 75.37 | 76.63 | 74.45 | 74.7 | — |
| 2026-09-30 | 74.21 | 74.73 | 73.63 | 73.63 | — |
| 2026-09-29 | 74.72 | 75.38 | 73.84 | 74.14 | — |
| 2026-09-28 | 75.52 | 75.85 | 74.68 | 75.1 | — |
| 2026-09-25 | 74.5 | 76.17 | 74.14 | 76.15 | — |
| 2026-09-24 | 75.41 | 76.34 | 74.44 | 74.7 | — |
| 2026-09-23 | 75.17 | 76.64 | 74.29 | 75.49 | — |
| 2026-09-21 | 77.1 | 77.34 | 74.97 | 75.59 | — |
| 2026-09-18 | 77.46 | 77.16 | 75.69 | 76.57 | — |
| 2026-09-17 | 79.52 | 79.75 | 78.48 | 78.6 | — |
| 2026-09-16 | 79.5 | 80.15 | 78.79 | 79.33 | — |
| 2026-09-15 | 80.23 | 81.04 | 79.66 | 79.85 | — |
| 2026-09-14 | 80.01 | 81.69 | 79.78 | 81.07 | — |
| 2026-09-11 | 79.87 | 80.04 | 78.42 | 79.01 | — |
| 2026-09-10 | 78.23 | 79.81 | 77.97 | 79.45 | — |
| 2026-09-09 | 80.49 | 80.5 | 77.05 | 78.3 | — |
| 2026-09-08 | 82.34 | 82.32 | 80.46 | 81.13 | — |
| 2026-09-04 | 83.51 | 83.8 | 82.19 | 82.62 | — |
| 2026-09-02 | 85.9 | 87.47 | 80.54 | 81.76 | — |
| 2026-09-01 | 87.43 | 87.59 | 85.66 | 86.09 | — |
| 2026-08-31 | 88 | 88.26 | 87.41 | 87.53 | — |
| 2026-08-27 | 87.19 | 88.92 | 87.19 | 87.89 | — |
| 2026-08-26 | 87.9 | 88.18 | 86.48 | 87.89 | — |
| 2026-08-25 | 88.14 | 88.72 | 87.69 | 88.2 | — |
| 2026-08-24 | 87.92 | 89.57 | 87.6 | 88.94 | — |
| 2026-08-21 | 86.97 | 88.28 | 86.19 | 87.54 | — |
| 2026-08-20 | 87.32 | 88.1 | 86.31 | 87.07 | — |
| 2026-08-19 | 86.2 | 88.23 | 85.33 | 87.43 | — |
| 2026-08-18 | 86.63 | 87.63 | 85.96 | 86.31 | — |
| 2026-08-17 | 86.29 | 86.82 | 85.43 | 85.46 | — |
| 2026-08-14 | 88.43 | 88.43 | 87.1 | 87.57 | — |
| 2026-08-12 | 84.6 | 85.82 | 83.96 | 85.51 | — |
| 2026-08-11 | 83.87 | 86.66 | 83.74 | 85.95 | — |
| 2026-08-10 | 84.9 | 84.9 | 83.1 | 84.65 | — |
| 2026-08-07 | 82.65 | 85.51 | 82.26 | 85.24 | — |
| 2026-08-06 | 83.54 | 84.47 | 81.86 | 82.51 | — |
| 2026-08-05 | 82 | 83.43 | 81.11 | 81.71 | — |
| 2026-08-04 | 78.9 | 82.02 | 78.81 | 81.81 | — |
| 2026-08-03 | 79.7 | 82.59 | 79.04 | 79.27 | — |
| 2026-07-31 | 78.4 | 80.04 | 78.1 | 78.7 | — |
| 2026-07-30 | 79.73 | 79.91 | 76.46 | 79.61 | — |
| 2026-07-29 | 83.63 | 84.41 | 80 | 82.58 | — |
| 2026-07-28 | 83.04 | 87.4 | 83.04 | 86.22 | — |
| 2026-07-27 | 80.96 | 82.76 | 80.91 | 82.41 | — |
| 2026-07-24 | 78.84 | 80.21 | 78.5 | 79.66 | — |
| 2026-07-23 | 78.86 | 79.32 | 77.89 | 77.9 | — |
| 2026-07-22 | 79.31 | 80.09 | 79.04 | 79.38 | — |
| 2026-07-21 | 81.11 | 81.71 | 79.08 | 79.21 | — |
| 2026-07-20 | 81.56 | 82.92 | 81 | 82.37 | — |
| 2026-07-17 | 84.1 | 85.13 | 81.47 | 81.73 | — |
| 2026-07-16 | 82.2 | 84.18 | 81.27 | 84.17 | — |
| 2026-07-15 | 81.15 | 82.92 | 80.88 | 80.93 | — |
| 2026-07-14 | 81.5 | 82.53 | 80.61 | 80.75 | — |
| 2026-07-13 | 82.46 | 83.9 | 82.12 | 82.55 | — |
| 2026-07-10 | 81.49 | 83.11 | 81.06 | 81.93 | — |
| 2026-07-09 | 77.96 | 81.47 | 77.12 | 80.83 | — |
| 2026-07-08 | 80.07 | 80.15 | 77.98 | 78.6 | — |
| 2026-07-07 | 81.49 | 81.88 | 80.67 | 80.84 | — |
| 2026-07-06 | 78.75 | 80.24 | 78.46 | 79.9 | — |
| 2026-07-02 | 76.13 | 78.77 | 75.41 | 78.62 | — |
| 2026-07-01 | 72.79 | 77.08 | 72.41 | 76.11 | — |
| 2026-06-30 | 73.43 | 74.03 | 71.85 | 72.83 | — |
| 2026-06-29 | 74.5 | 75.99 | 73.33 | 73.93 | — |
| 2026-06-26 | 73.61 | 74.84 | 71.52 | 73.09 | — |
| 2026-06-25 | 73.25 | 75.2 | 72.82 | 73.43 | — |
| 2026-06-24 | 72.99 | 74.24 | 73.1 | 73.66 | — |
| 2026-06-23 | 73.57 | 73.63 | 71.82 | 72.96 | — |
| 2026-06-22 | 70.3 | 72.74 | 70.29 | 72.55 | — |
| 2026-06-18 | 75.48 | 75.6 | 70.89 | 71.35 | — |
| 2026-06-17 | 77.21 | 78.08 | 75.71 | 76.31 | — |
| 2026-06-16 | 76.85 | 77.38 | 76.25 | 77.37 | — |
| 2026-06-15 | 76.47 | 77.22 | 75.94 | 76.51 | — |
| 2026-06-12 | 76.2 | 77.65 | 75.08 | 76.68 | — |
| 2026-06-11 | 73.98 | 76.17 | 73.31 | 75.59 | — |
| 2026-06-10 | 74.75 | 75.85 | 73.63 | 73.98 | — |
| 2026-06-09 | 75.2 | 76.36 | 74.64 | 75.63 | — |
| 2026-06-05 | 76.06 | 76.17 | 75.02 | 75.31 | — |
| 2026-06-04 | 75.28 | 77.16 | 75.08 | 75.63 | — |
| 2026-06-03 | 75.31 | 75.34 | 73.29 | 73.74 | — |
| 2026-06-02 | 75.66 | 75.71 | 73.78 | 75.22 | — |
| 2026-06-01 | 73.55 | 76.19 | 73.36 | 75.97 | — |
| 2026-05-29 | 73.16 | 73.69 | 72.51 | 72.71 | — |
| 2026-05-28 | 73.81 | 74.45 | 73.19 | 74.09 | — |
| 2026-05-27 | 74.56 | 76.29 | 74.54 | 74.85 | — |
| 2026-05-22 | 74.25 | 75.47 | 74.22 | 74.93 | — |
| 2026-05-21 | 71.26 | 73.83 | 70.47 | 73.77 | — |
| 2026-05-20 | 71.41 | 72.18 | 69.98 | 71.88 | — |
| 2026-05-19 | 73.25 | 75.36 | 71.73 | 71.83 | — |
| 2026-05-18 | 71.4 | 74.1 | 70.94 | 73.14 | — |
| 2026-05-15 | 72.12 | 72.46 | 70.8 | 70.83 | — |
| 2026-05-14 | 74.49 | 75.25 | 71.57 | 71.58 | — |
| 2026-05-13 | 75.5 | 75.7 | 73.51 | 74.24 | — |
| 2026-05-12 | 75.13 | 76.05 | 73.82 | 76.04 | — |
| 2026-05-11 | 77.15 | 77.28 | 74.61 | 75.15 | — |
| 2026-05-08 | 77.06 | 77.48 | 75.78 | 77.06 | — |
| 2026-05-07 | 76.76 | 77.6 | 76.11 | 76.92 | — |
| 2026-05-06 | 78.46 | 78.5 | 76.7 | 76.91 | — |
| 2026-05-05 | 76.13 | 78.41 | 76.05 | 77.64 | — |
| 2026-05-04 | 76.53 | 77.48 | 75.93 | 76.27 | — |
| 2026-05-01 | 77.21 | 77.97 | 76.7 | 76.92 | — |
| 2026-04-30 | 75.76 | 78.11 | 75.5 | 76.72 | — |
| 2026-04-29 | 76.97 | 78.16 | 73.29 | 76.19 | — |
| 2026-04-28 | 76.58 | 76.99 | 74.79 | 76.88 | — |
| 2026-04-27 | 75.82 | 77.06 | 75.88 | 76.01 | — |
| 2026-04-24 | 76.3 | 76.31 | 74.88 | 75.74 | — |
| 2026-04-23 | 77.81 | 78.06 | 76.07 | 76.82 | — |
| 2026-04-22 | 78.22 | 78.94 | 76.91 | 78.11 | — |
| 2026-04-21 | 78.63 | 79.66 | 77.83 | 78.07 | — |
| 2026-04-20 | 78.25 | 79.11 | 78.07 | 78.5 | — |
| 2026-04-17 | 78.86 | 80.05 | 78.32 | 78.67 | — |
| 2026-04-16 | 78.28 | 79.56 | 78.28 | 78.76 | — |
| 2026-04-15 | 76.48 | 78.02 | 76.66 | 77.49 | — |
| 2026-04-14 | 76.23 | 77.51 | 75.86 | 76.48 | — |
| 2026-04-13 | 74.35 | 76.75 | 74.27 | 76 | — |