OMC: Omnicom Group Inc.

As of Friday, August 29th, 2025

$ 78.33

+0.60 +0.77%

Open: 77.74
High: 78.55
Low: 77.50
Volume: 1,767,223
Previous Close on Thursday, August 28th, 2025

$ 77.73

-0.73 -0.93%

Open: 78.69
High: 78.78
Low: 77.03
Volume: 2,047,131
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 77.74 78.55 77.50 78.33 1,767,205 +0.60 +0.77
2025-08-28 78.69 78.78 77.03 77.73 2,047,131 -0.73 -0.93
2025-08-27 77.50 78.75 77.10 78.46 3,630,927 +0.55 +0.71
2025-08-26 79.31 79.59 77.87 77.91 5,034,428 -1.24 -1.57
2025-08-25 79.42 79.62 78.84 79.15 4,090,428 -0.53 -0.67
2025-08-22 78.01 80.04 77.72 79.68 4,736,853 +2.20 +2.84
2025-08-21 77.42 77.97 77.17 77.48 2,794,231 -0.23 -0.30
2025-08-20 77.55 78.28 77.08 77.71 3,242,306 +0.04 +0.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.62
On 2025-08-25
77.03
On 2025-08-28
-1.35 -1.69 79.62
On 2025-08-25
77.03
On 2025-08-28
-3.26 78.32
10D 80.04
On 2025-08-22
75.94
On 2025-08-18
2.02 2.65 80.04
On 2025-08-22
77.03
On 2025-08-28
-3.77 78.03
20D 80.04
On 2025-08-22
70.61
On 2025-08-04
7.22 10.15 80.04
On 2025-08-22
77.03
On 2025-08-28
-3.77 75.92
WTD 79.62
On 2025-08-25
77.03
On 2025-08-28
-1.35 -1.69 79.62
On 2025-08-25
77.03
On 2025-08-28
-3.26 78.32
MTD 80.04
On 2025-08-22
70.61
On 2025-08-04
6.28 8.72 80.04
On 2025-08-22
77.03
On 2025-08-28
-3.77 75.69
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
EWA

iShares MSCI Australia ETF

27.08 -0.01 -0.04 1,835,384
SABR

Sabre Corporation

1.79 0.00 0.00 3,659,355
XLC

Communication Services Select Sector SPDR Fund

111.39 -0.22 -0.20 4,306,467
URBN

Urban Outfitters Inc.

67.08 -2.62 -3.76 2,927,200
OMC

Omnicom Group Inc.

78.33 +0.60 +0.77 1,767,223