OMC: Omnicom Group Inc.

As of Friday, December 12th, 2025

$ 80.25

+0.18 +0.22%

Open: 80.58
High: 80.89
Low: 79.69
Volume: 5,116,329
Previous Close on Thursday, December 11th, 2025

$ 80.07

+2.65 +3.42%

Open: 77.61
High: 80.55
Low: 77.35
Volume: 9,306,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 80.58 80.89 79.69 80.25 5,116,329 +0.18 +0.22
2025-12-11 77.61 80.55 77.35 80.07 9,306,059 +2.65 +3.42
2025-12-10 73.71 77.55 73.71 77.42 9,726,095 +4.18 +5.71
2025-12-09 73.48 73.75 72.66 73.24 5,124,379 +0.09 +0.12
2025-12-08 73.82 74.32 72.99 73.15 5,845,682 -0.29 -0.39
2025-12-05 70.31 74.65 70.29 73.44 7,822,164 +3.27 +4.66
2025-12-04 70.97 71.45 69.86 70.17 5,546,692 -0.83 -1.17
2025-12-03 72.34 73.04 70.29 71.00 6,315,856 -1.47 -2.03
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 80.89
On 2025-12-12		 72.66
On 2025-12-09		 6.81 9.27 74.32
On 2025-12-08		 72.66
On 2025-12-09		 -2.23 76.83
10D 80.89
On 2025-12-12		 69.86
On 2025-12-04		 8.63 12.05 73.39
On 2025-12-01		 69.86
On 2025-12-04		 -4.82 74.32
20D 80.89
On 2025-12-12		 69.86
On 2025-12-04		 7.19 9.84 75.57
On 2025-11-25		 69.86
On 2025-12-04		 -7.56 73.56
WTD 80.89
On 2025-12-12		 72.66
On 2025-12-09		 6.81 9.27 74.32
On 2025-12-08		 72.66
On 2025-12-09		 -2.23 76.83
MTD 80.89
On 2025-12-12		 69.86
On 2025-12-04		 8.63 12.05 73.39
On 2025-12-01		 69.86
On 2025-12-04		 -4.82 74.32
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

41.41 -0.28 -0.67 2,384,746
OMC

Omnicom Group Inc.

80.25 +0.18 +0.22 5,116,329