OMC: Omnicom Group Inc.

As of Monday, February 9th, 2026

$ 70.75

+0.88 +1.26%

Open: 69.73
High: 70.86
Low: 68.88
Volume: 4,693,050
Previous Close on Friday, February 6th, 2026

$ 69.87

+0.75 +1.09%

Open: 68.71
High: 70.42
Low: 68.50
Volume: 3,584,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 69.73 70.86 68.88 70.75 4,693,050 +0.88 +1.26
2026-02-06 68.71 70.42 68.50 69.87 3,584,977 +0.75 +1.09
2026-02-05 69.97 70.85 68.28 69.12 4,781,118 -0.02 -0.03
2026-02-04 66.53 70.04 66.33 69.14 6,262,289 +1.15 +1.69
2026-02-03 71.78 72.45 67.93 67.99 8,403,036 -8.53 -11.15
2026-02-02 76.68 77.54 75.73 76.52 3,861,687 -0.52 -0.67
2026-01-30 76.29 77.08 75.60 77.04 6,338,798 +1.27 +1.68
2026-01-29 76.54 76.93 74.97 75.77 4,118,574 -0.77 -1.01
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 72.45
On 2026-02-03		 66.33
On 2026-02-04		 -5.77 -7.54 72.45
On 2026-02-03		 66.33
On 2026-02-04		 -8.44 69.37
10D 80.50
On 2026-01-27		 66.33
On 2026-02-04		 -9.61 -11.96 80.50
On 2026-01-27		 66.33
On 2026-02-04		 -17.60 73.08
20D 81.41
On 2026-01-23		 66.33
On 2026-02-04		 -8.33 -10.53 81.41
On 2026-01-23		 66.33
On 2026-02-04		 -18.52 76.16
WTD 70.86
On 2026-02-09		 68.88
On 2026-02-09		 0.88 1.26 -- -- -- 70.75
MTD 77.54
On 2026-02-02		 66.33
On 2026-02-04		 -6.29 -8.16 77.54
On 2026-02-02		 66.33
On 2026-02-04		 -14.45 70.57
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
OMC

Omnicom Group Inc.

70.75 +0.88 +1.26 4,693,050