OMC: Omnicom Group Inc.

As of Tuesday, October 28th, 2025

$ 76.92

-2.28 -2.88%

Open: 78.93
High: 78.93
Low: 76.86
Volume: 3,346,881
Previous Close on Monday, October 27th, 2025

$ 79.20

+0.20 +0.25%

Open: 79.10
High: 79.84
Low: 78.82
Volume: 3,041,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 78.93 78.93 76.86 76.92 3,346,878 -2.28 -2.88
2025-10-27 79.10 79.84 78.82 79.20 3,041,484 +0.20 +0.25
2025-10-24 81.08 81.08 78.50 79.00 3,301,215 -1.33 -1.66
2025-10-23 81.51 81.88 80.33 80.33 3,300,684 -0.90 -1.11
2025-10-22 78.49 82.50 78.48 81.23 7,295,770 +2.52 +3.20
2025-10-21 78.24 79.68 77.94 78.71 4,057,565 +0.52 +0.67
2025-10-20 77.86 78.46 77.48 78.19 3,026,342 +0.67 +0.86
2025-10-17 77.28 78.28 76.65 77.52 2,986,373 +0.31 +0.40
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 82.50
On 2025-10-22		 76.86
On 2025-10-28		 -1.79 -2.27 82.50
On 2025-10-22		 76.86
On 2025-10-28		 -6.84 79.34
10D 82.50
On 2025-10-22		 76.65
On 2025-10-17		 -1.63 -2.08 82.50
On 2025-10-22		 76.86
On 2025-10-28		 -6.84 78.76
20D 82.50
On 2025-10-22		 75.70
On 2025-10-14		 -4.61 -5.65 81.69
On 2025-10-01		 75.70
On 2025-10-14		 -7.33 78.33
WTD 79.84
On 2025-10-27		 76.86
On 2025-10-28		 -2.08 -2.63 79.84
On 2025-10-27		 76.86
On 2025-10-28		 -3.73 78.06
MTD 82.50
On 2025-10-22		 75.70
On 2025-10-14		 -4.61 -5.65 81.69
On 2025-10-01		 75.70
On 2025-10-14		 -7.33 78.33
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
VEA

Vanguard FTSE Developed Markets ETF

61.66 -0.01 -0.02 13,252,464
SPHQ

Invesco S&P 500 Quality ETF

74.58 -0.42 -0.56 1,096,800
VFH

Vanguard Financials ETF

129.12 -0.79 -0.61 467,160
VGK

Vanguard FTSE Europe ETF

81.48 -0.21 -0.26 2,392,014
OMC

Omnicom Group Inc.

76.92 -2.28 -2.88 3,346,881