OMC: Omnicom Group Inc.

As of Friday, August 8th, 2025

$ 72.94

+0.26 +0.36%

Open: 72.28
High: 73.12
Low: 71.80
Volume: 5,059,661
Previous Close on Thursday, August 7th, 2025

$ 72.68

-0.27 -0.37%

Open: 73.09
High: 73.83
Low: 72.12
Volume: 3,562,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 72.28 73.12 71.80 72.94 5,059,661 +0.26 +0.36
2025-08-07 73.09 73.83 72.12 72.68 3,562,793 -0.27 -0.37
2025-08-06 72.80 73.89 72.20 72.95 3,287,788 +0.34 +0.47
2025-08-05 72.30 72.97 71.83 72.61 3,838,845 +0.56 +0.78
2025-08-04 71.19 72.31 70.61 72.05 3,059,238 +0.94 +1.32
2025-08-01 71.94 72.00 70.65 71.11 2,435,325 -0.94 -1.30
2025-07-31 72.52 73.37 71.73 72.05 5,288,820 -0.60 -0.83
2025-07-30 74.30 74.75 72.30 72.65 2,319,476 -1.67 -2.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.89
On 2025-08-06		 70.61
On 2025-08-04		 1.83 2.57 73.89
On 2025-08-06		 71.80
On 2025-08-08		 -2.82 72.65
10D 76.25
On 2025-07-28		 70.61
On 2025-08-04		 -3.54 -4.63 76.25
On 2025-07-28		 70.61
On 2025-08-04		 -7.39 72.80
20D 79.30
On 2025-07-24		 70.38
On 2025-07-21		 0.19 0.26 79.30
On 2025-07-24		 70.61
On 2025-08-04		 -10.96 73.22
WTD 73.89
On 2025-08-06		 70.61
On 2025-08-04		 1.83 2.57 73.89
On 2025-08-06		 71.80
On 2025-08-08		 -2.82 72.65
MTD 73.89
On 2025-08-06		 70.61
On 2025-08-04		 0.89 1.24 73.89
On 2025-08-06		 71.80
On 2025-08-08		 -2.82 72.39
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
XLU

Utilities Select Sector SPDR Fund

86.18 -0.37 -0.43 9,216,565
LHX

L3Harris Technologies Inc.

269.72 -4.09 -1.49 1,638,876
URBN

Urban Outfitters Inc.

76.40 -1.43 -1.84 2,179,830
NAVI

Navient Corporation

12.41 -0.02 -0.16 579,643
OMC

Omnicom Group Inc.

72.94 +0.26 +0.36 5,059,661