OMC: Omnicom Group Inc.

As of Tuesday, December 30th, 2025

$ 80.73

+0.26 +0.32%

Open: 80.31
High: 81.12
Low: 80.14
Volume: 3,109,109
Previous Close on Monday, December 29th, 2025

$ 80.47

+0.44 +0.55%

Open: 80.15
High: 81.32
Low: 79.97
Volume: 5,397,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 80.31 81.12 80.14 80.73 3,109,109 +0.26 +0.32
2025-12-29 80.15 81.32 79.97 80.47 5,397,379 +0.44 +0.55
2025-12-26 79.74 80.25 79.55 80.03 2,029,347 +0.08 +0.10
2025-12-24 78.84 80.04 78.84 79.95 1,247,903 +1.25 +1.59
2025-12-23 79.74 79.97 78.11 78.70 3,417,591 -0.94 -1.18
2025-12-22 80.91 81.88 79.53 79.64 4,050,034 -0.59 -0.74
2025-12-19 80.90 81.27 79.95 80.23 13,119,006 -1.43 -1.75
2025-12-18 82.64 82.82 81.10 81.66 4,871,938 -1.04 -1.26
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 81.32
On 2025-12-29		 78.11
On 2025-12-23		 1.09 1.37 81.32
On 2025-12-29		 80.14
On 2025-12-30		 -1.45 79.98
10D 83.21
On 2025-12-17		 78.11
On 2025-12-23		 0.25 0.31 83.21
On 2025-12-17		 78.11
On 2025-12-23		 -6.13 80.48
20D 83.21
On 2025-12-17		 69.86
On 2025-12-04		 8.72 12.11 83.21
On 2025-12-17		 78.11
On 2025-12-23		 -6.13 77.82
WTD 81.32
On 2025-12-29		 79.97
On 2025-12-29		 0.70 0.87 81.32
On 2025-12-29		 80.14
On 2025-12-30		 -1.45 80.60
MTD 83.21
On 2025-12-17		 69.86
On 2025-12-04		 8.72 12.11 83.21
On 2025-12-17		 78.11
On 2025-12-23		 -6.13 77.82
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

89.09 +0.18 +0.20 1,642,406
EEFT

Euronet Worldwide Inc.

75.95 +0.14 +0.18 452,467
OMC

Omnicom Group Inc.

80.73 +0.26 +0.32 3,109,109