OMC: Omnicom Group Inc.

As of Friday, September 12th, 2025

$ 77.20

-0.64 -0.82%

Open: 77.57
High: 77.95
Low: 75.65
Volume: 3,292,515
Previous Close on Thursday, September 11th, 2025

$ 77.84

+1.84 +2.42%

Open: 76.10
High: 77.87
Low: 75.82
Volume: 2,372,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 77.57 77.95 75.65 77.20 3,292,515 -0.64 -0.82
2025-09-11 76.10 77.87 75.82 77.84 2,372,348 +1.84 +2.42
2025-09-10 77.50 77.50 75.31 76.00 2,942,810 -1.73 -2.23
2025-09-09 78.64 78.91 77.44 77.73 2,789,633 -1.21 -1.53
2025-09-08 79.19 79.38 77.66 78.94 4,205,078 -0.49 -0.62
2025-09-05 78.52 80.22 78.52 79.43 2,729,853 +0.89 +1.13
2025-09-04 77.60 78.56 76.59 78.54 2,828,407 +1.01 +1.30
2025-09-03 76.94 77.75 76.41 77.53 2,740,407 +0.60 +0.78
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 79.38
On 2025-09-08		 75.31
On 2025-09-10		 -2.23 -2.81 79.38
On 2025-09-08		 75.31
On 2025-09-10		 -5.13 77.54
10D 80.22
On 2025-09-05		 75.31
On 2025-09-10		 -0.53 -0.68 80.22
On 2025-09-05		 75.31
On 2025-09-10		 -6.12 77.85
20D 80.22
On 2025-09-05		 75.31
On 2025-09-10		 1.79 2.37 80.22
On 2025-09-05		 75.31
On 2025-09-10		 -6.12 77.84
WTD 79.38
On 2025-09-08		 75.31
On 2025-09-10		 -2.23 -2.81 79.38
On 2025-09-08		 75.31
On 2025-09-10		 -5.13 77.54
MTD 80.22
On 2025-09-05		 75.31
On 2025-09-10		 -1.13 -1.44 80.22
On 2025-09-05		 75.31
On 2025-09-10		 -6.12 77.79
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

41.01 -0.12 -0.29 2,379,666
SPHQ

Invesco S&P 500 Quality ETF

72.49 -0.43 -0.59 676,178
VFH

Vanguard Financials ETF

131.66 -0.63 -0.48 1,284,666
VGK

Vanguard FTSE Europe ETF

79.36 -0.27 -0.34 2,333,607
OMC

Omnicom Group Inc.

77.20 -0.64 -0.82 3,292,515