OMC: Omnicom Group Inc.

As of Wednesday, April 16th, 2025

$ 71.24

-5.59 -7.28%

Open: 75.16
High: 77.10
Low: 70.63
Volume: 6,648,263
Previous Close on Tuesday, April 15th, 2025

$ 76.83

+0.29 +0.38%

Open: 77.68
High: 77.92
Low: 76.72
Volume: 3,291,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 75.16 77.10 70.63 71.24 6,648,263 -5.59 -7.28
2025-04-15 77.68 77.92 76.72 76.83 3,291,200 +0.29 +0.38
2025-04-14 76.91 77.50 75.83 76.54 2,951,848 +0.94 +1.24
2025-04-11 73.96 75.87 73.33 75.60 3,018,198 +1.62 +2.19
2025-04-10 75.31 75.86 71.77 73.98 3,027,225 -2.54 -3.32
2025-04-09 69.13 76.92 69.13 76.52 4,338,311 +6.15 +8.74
2025-04-08 73.67 74.00 69.58 70.37 4,108,790 -1.18 -1.65
2025-04-07 70.37 74.87 69.84 71.55 3,882,952 -1.04 -1.43
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 77.92
On 2025-04-15		 70.63
On 2025-04-16		 -5.28 -6.90 77.92
On 2025-04-15		 70.63
On 2025-04-16		 -9.36 74.84
10D 78.65
On 2025-04-03		 69.13
On 2025-04-09		 -8.18 -10.30 78.65
On 2025-04-03		 69.13
On 2025-04-09		 -12.10 74.06
20D 82.98
On 2025-04-01		 69.13
On 2025-04-09		 -10.25 -12.58 82.98
On 2025-04-01		 69.13
On 2025-04-09		 -16.69 77.32
WTD 77.92
On 2025-04-15		 70.63
On 2025-04-16		 -4.36 -5.77 77.92
On 2025-04-15		 70.63
On 2025-04-16		 -9.36 74.87
MTD 82.98
On 2025-04-01		 69.13
On 2025-04-09		 -11.67 -14.08 82.98
On 2025-04-01		 69.13
On 2025-04-09		 -16.69 74.98
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

68.45 +0.09 +0.13 1,484,231
BAX

Baxter International Inc

27.82 +0.02 +0.07 5,393,598
IFF

International Flavors & Fragrances Inc.

71.06 -1.43 -1.97 1,980,377
OUT

Outfront Media Inc.

14.16 -0.12 -0.84 1,157,905
OMC

Omnicom Group Inc.

71.24 -5.59 -7.28 6,648,263