OMC: Omnicom Group Inc.

As of Thursday, May 8th, 2025

$ 76.46

+0.58 +0.76%

Open: 76.21
High: 77.52
Low: 75.71
Volume: 1,618,877
Previous Close on Wednesday, May 7th, 2025

$ 75.88

-0.09 -0.12%

Open: 76.00
High: 76.56
Low: 75.18
Volume: 2,756,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 76.21 77.52 75.71 76.46 1,618,464 +0.58 +0.76
2025-05-07 76.00 76.56 75.18 75.88 2,756,901 -0.09 -0.12
2025-05-06 76.25 76.85 75.60 75.97 1,737,525 -1.09 -1.41
2025-05-05 76.28 77.45 76.05 77.06 1,329,952 -0.01 -0.01
2025-05-02 76.63 77.35 76.50 77.07 2,636,716 +1.32 +1.74
2025-05-01 76.20 76.63 75.28 75.75 3,325,768 -0.41 -0.54
2025-04-30 75.35 76.38 74.09 76.16 2,871,879 +0.30 +0.40
2025-04-29 75.04 76.45 74.85 75.86 2,490,800 +0.41 +0.54
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 77.52
On 2025-05-08		 75.18
On 2025-05-07		 0.71 0.94 77.45
On 2025-05-05		 75.18
On 2025-05-07		 -2.93 76.49
10D 77.52
On 2025-05-08		 74.09
On 2025-04-30		 0.09 0.12 76.45
On 2025-04-29		 74.09
On 2025-04-30		 -3.09 76.06
20D 77.92
On 2025-04-15		 70.63
On 2025-04-16		 -0.06 -0.08 77.92
On 2025-04-15		 70.63
On 2025-04-16		 -9.36 75.15
WTD 77.52
On 2025-05-08		 75.18
On 2025-05-07		 -0.61 -0.79 77.45
On 2025-05-05		 75.18
On 2025-05-07		 -2.93 76.34
MTD 77.52
On 2025-05-08		 75.18
On 2025-05-07		 0.30 0.39 77.45
On 2025-05-05		 75.18
On 2025-05-07		 -2.93 76.37
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
XLU

Utilities Select Sector SPDR Fund

80.10 -0.65 -0.80 11,174,367
OMC

Omnicom Group Inc.

76.46 +0.58 +0.76 1,618,877