OMC: Omnicom Group Inc.

As of Friday, September 19th, 2025

$ 75.01

-1.03 -1.35%

Open: 75.89
High: 76.25
Low: 74.07
Volume: 8,424,303
Previous Close on Thursday, September 18th, 2025

$ 76.04

-0.56 -0.73%

Open: 76.70
High: 77.21
Low: 75.83
Volume: 2,396,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 75.89 76.25 74.07 75.01 8,424,303 -1.03 -1.35
2025-09-18 76.70 77.21 75.83 76.04 2,396,371 -0.56 -0.73
2025-09-17 76.75 78.45 76.30 76.60 2,893,026 -0.30 -0.39
2025-09-16 76.81 77.56 75.99 76.90 2,342,918 +0.05 +0.07
2025-09-15 77.50 77.66 76.64 76.85 2,064,496 -0.35 -0.45
2025-09-12 77.57 77.95 75.65 77.20 3,292,515 -0.64 -0.82
2025-09-11 76.10 77.87 75.82 77.84 2,372,348 +1.84 +2.42
2025-09-10 77.50 77.50 75.31 76.00 2,942,810 -1.73 -2.23
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 78.45
On 2025-09-17		 74.07
On 2025-09-19		 -2.19 -2.84 78.45
On 2025-09-17		 74.07
On 2025-09-19		 -5.59 76.28
10D 79.38
On 2025-09-08		 74.07
On 2025-09-19		 -4.42 -5.56 79.38
On 2025-09-08		 74.07
On 2025-09-19		 -6.70 76.91
20D 80.22
On 2025-09-05		 74.07
On 2025-09-19		 -2.47 -3.19 80.22
On 2025-09-05		 74.07
On 2025-09-19		 -7.67 77.64
WTD 78.45
On 2025-09-17		 74.07
On 2025-09-19		 -2.19 -2.84 78.45
On 2025-09-17		 74.07
On 2025-09-19		 -5.59 76.28
MTD 80.22
On 2025-09-05		 74.07
On 2025-09-19		 -3.32 -4.24 80.22
On 2025-09-05		 74.07
On 2025-09-19		 -7.67 77.25
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
LH

Laboratory Corporation of America Holdings

277.27 +0.12 +0.04 1,064,764
TZA

Direxion Daily Small Cap Bear 3X Shares

8.15 +0.19 +2.39 35,399,313
OMC

Omnicom Group Inc.

75.01 -1.03 -1.35 8,424,303