OMC: Omnicom Group Inc.

As of Wednesday, August 12th, 2026

$ 85.51

-0.44 -0.51%

Open: 84.60
High: 85.84
Low: 83.96
Volume: 2,109,952
Previous Close on Tuesday, August 11th, 2026

$ 85.95

+1.30 +1.54%

Open: 83.87
High: 86.66
Low: 83.74
Volume: 2,135,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 84.60 85.84 83.96 85.51 2,109,952 -0.44 -0.51
2026-08-11 83.87 86.66 83.74 85.95 2,135,274 +1.30 +1.54
2026-08-10 84.91 84.91 83.10 84.65 1,889,673 -0.59 -0.69
2026-08-07 82.65 85.51 82.27 85.24 2,106,818 +2.73 +3.31
2026-08-06 83.54 84.50 81.85 82.51 2,841,088 +0.80 +0.98
2026-08-05 82.00 83.43 81.11 81.71 3,017,056 -0.10 -0.12
2026-08-04 78.90 82.02 78.81 81.81 3,674,953 +2.54 +3.20
2026-08-03 79.70 82.59 79.04 79.27 2,638,556 +0.57 +0.72
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 86.66
On 2026-08-11		 81.85
On 2026-08-06		 3.80 4.65 86.66
On 2026-08-11		 83.96
On 2026-08-12		 -3.12 84.77
10D 86.66
On 2026-08-11		 76.46
On 2026-07-30		 2.93 3.55 82.59
On 2026-08-03		 78.81
On 2026-08-04		 -4.58 82.50
20D 87.41
On 2026-07-28		 76.46
On 2026-07-30		 4.58 5.66 87.41
On 2026-07-28		 76.46
On 2026-07-30		 -12.53 82.03
WTD 86.66
On 2026-08-11		 83.10
On 2026-08-10		 0.27 0.32 86.66
On 2026-08-11		 83.96
On 2026-08-12		 -3.12 85.37
MTD 86.66
On 2026-08-11		 78.81
On 2026-08-04		 6.81 8.65 82.59
On 2026-08-03		 78.81
On 2026-08-04		 -4.58 83.33
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
OMC

Omnicom Group Inc.

85.51 -0.44 -0.51 2,109,952