Omnicom Group Stock Price History
| OMC Stock | USD 73.40 0.14 0.19% |
Below is the normalized historical share price chart for Omnicom Group extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Omnicom stands at 73.40, as last reported on the 6th of November, with the highest price reaching 74.36 and the lowest price hitting 72.92 during the day.
If you're considering investing in Omnicom Stock, it is important to understand the factors that can impact its price. At this point, Omnicom is very steady. Omnicom Group maintains Sharpe Ratio (i.e., Efficiency) of 0.0228, which implies the firm had a 0.0228 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Omnicom Group, which you can use to evaluate the volatility of the company. Please check Omnicom's Coefficient Of Variation of 3775.06, semi deviation of 1.58, and Risk Adjusted Performance of 0.0222 to confirm if the risk estimate we provide is consistent with the expected return of 0.0384%. At present, Omnicom's Common Stock Total Equity is projected to decrease significantly based on the last few years of reporting. The current year's Common Stock is expected to grow to about 52.4 M, whereas Total Stockholder Equity is forecasted to decline to about 2.4 B. . At present, Omnicom's Price To Free Cash Flows Ratio is projected to increase based on the last few years of reporting. Omnicom Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of March 1990 | 200 Day MA 77.2058 | 50 Day MA 77.5902 | Beta 0.757 |
Sharpe Ratio = 0.0228
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | OMC |
Estimated Market Risk
| 1.68 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Omnicom is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Omnicom by adding it to a well-diversified portfolio.
Price Book 3.3181 | Enterprise Value Ebitda 7.4244 | Price Sales 0.8834 | Shares Float 190.7 M | Dividend Share 2.8 |
Omnicom Stock Price History Chart
There are several ways to analyze Omnicom Stock price data. The simplest method is using a basic Omnicom candlestick price chart, which shows Omnicom price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 30, 2025 | 81.53 |
| Lowest Price | August 12, 2025 | 73.01 |
Omnicom November 6, 2025 Stock Price Synopsis
Various analyses of Omnicom's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Omnicom Stock. It can be used to describe the percentage change in the price of Omnicom from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Omnicom Stock.| Omnicom Accumulation Distribution | 31,189 | |
| Omnicom Price Daily Balance Of Power | (0.10) | |
| Omnicom Price Rate Of Daily Change | 1.00 | |
| Omnicom Price Action Indicator | (0.31) |
Omnicom November 6, 2025 Stock Price Analysis
Omnicom Stock Price History Data
The price series of Omnicom for the period between Fri, Aug 8, 2025 and Thu, Nov 6, 2025 has a statistical range of 9.58 with a coefficient of variation of 2.89. The daily prices for the period are spread out with arithmetic mean of 76.79. The median price for the last 90 days is 77.02. The company underwent 2:1 stock split on 26th of June 2007. Omnicom Group issued dividends to stockholders on 2025-09-02.| Open | High | Low | Close | Volume | ||
11/05/2025 | 73.50 | 74.36 | 72.92 | 73.40 | 1,610,590 | |
| 11/04/2025 | 73.19 | 73.89 | 72.82 | 73.54 | 2,131,114 | |
| 11/03/2025 | 74.66 | 74.66 | 72.52 | 73.03 | 3,438,592 | |
| 10/31/2025 | 74.49 | 75.29 | 74.08 | 75.02 | 2,593,641 | |
| 10/30/2025 | 74.52 | 76.59 | 73.82 | 75.05 | 3,503,965 | |
10/29/2025 | 76.25 | 76.49 | 74.95 | 75.24 | 4,566,574 | |
| 10/28/2025 | 78.93 | 78.93 | 76.86 | 76.92 | 3,346,881 | |
| 10/27/2025 | 79.10 | 79.83 | 78.82 | 79.20 | 3,041,501 | |
| 10/24/2025 | 81.08 | 81.08 | 78.51 | 79.00 | 3,301,215 | |
10/23/2025 | 81.51 | 81.83 | 80.33 | 80.33 | 3,300,684 | |
10/22/2025 | 78.49 | 82.50 | 78.48 | 81.23 | 6,523,891 | |
| 10/21/2025 | 78.24 | 79.68 | 77.94 | 78.71 | 4,060,303 | |
10/20/2025 | 77.86 | 78.45 | 77.48 | 78.19 | 3,034,635 | |
10/17/2025 | 77.28 | 78.28 | 76.65 | 77.52 | 2,985,873 | |
10/16/2025 | 79.31 | 79.32 | 76.97 | 77.21 | 2,481,454 | |
10/15/2025 | 78.63 | 79.93 | 78.32 | 79.31 | 3,971,559 | |
| 10/14/2025 | 75.76 | 78.61 | 75.70 | 78.55 | 3,958,315 | |
10/13/2025 | 76.98 | 77.48 | 76.17 | 76.51 | 3,414,047 | |
10/10/2025 | 77.92 | 78.70 | 76.34 | 76.50 | 3,332,827 | |
10/09/2025 | 79.98 | 80.01 | 77.60 | 77.60 | 5,588,375 | |
10/08/2025 | 79.90 | 80.64 | 79.27 | 79.63 | 5,064,761 | |
10/07/2025 | 78.68 | 80.38 | 78.54 | 79.76 | 3,322,334 | |
10/06/2025 | 78.08 | 79.53 | 77.86 | 78.50 | 5,640,419 | |
10/03/2025 | 76.74 | 78.49 | 76.57 | 77.61 | 3,210,255 | |
10/02/2025 | 76.78 | 77.53 | 75.81 | 76.85 | 4,480,141 | |
10/01/2025 | 80.97 | 81.52 | 77.33 | 77.45 | 5,501,257 | |
| 09/30/2025 | 79.15 | 82.95 | 79.06 | 81.53 | 6,447,696 | |
09/29/2025 | 77.33 | 79.17 | 76.80 | 79.13 | 2,534,182 | |
09/26/2025 | 75.82 | 77.19 | 75.71 | 77.05 | 1,901,508 | |
09/25/2025 | 76.80 | 76.85 | 75.37 | 75.88 | 2,612,359 | |
09/24/2025 | 76.02 | 77.26 | 76.00 | 77.07 | 2,265,700 | |
09/23/2025 | 76.06 | 77.64 | 75.61 | 76.28 | 3,390,924 | |
09/22/2025 | 74.90 | 75.43 | 74.47 | 74.53 | 2,450,700 | |
09/19/2025 | 75.89 | 76.25 | 74.07 | 75.01 | 8,424,303 | |
09/18/2025 | 76.70 | 77.21 | 75.83 | 76.04 | 2,408,900 | |
09/17/2025 | 76.75 | 78.45 | 76.30 | 76.60 | 2,893,026 | |
09/16/2025 | 76.81 | 77.56 | 75.99 | 76.90 | 2,342,900 | |
09/15/2025 | 77.50 | 77.66 | 76.65 | 76.85 | 2,064,653 | |
09/12/2025 | 77.57 | 77.95 | 75.65 | 77.20 | 3,292,519 | |
09/11/2025 | 76.10 | 77.86 | 75.82 | 77.84 | 2,372,375 | |
09/10/2025 | 77.50 | 77.50 | 75.31 | 76.00 | 2,964,400 | |
09/09/2025 | 78.64 | 78.91 | 77.44 | 77.73 | 2,789,633 | |
09/08/2025 | 79.19 | 79.38 | 77.66 | 78.94 | 4,205,078 | |
09/05/2025 | 78.52 | 80.20 | 78.52 | 79.43 | 2,729,854 | |
09/04/2025 | 77.60 | 78.56 | 76.59 | 78.54 | 2,828,400 | |
09/03/2025 | 76.94 | 77.75 | 76.41 | 77.53 | 2,740,407 | |
09/02/2025 | 77.07 | 78.20 | 76.64 | 76.93 | 4,341,800 | |
| 08/29/2025 | 77.03 | 77.84 | 76.79 | 77.62 | 1,767,200 | |
08/28/2025 | 77.97 | 78.06 | 76.33 | 77.02 | 2,047,100 | |
08/27/2025 | 76.79 | 78.03 | 76.40 | 77.75 | 3,655,900 | |
08/26/2025 | 78.59 | 78.87 | 77.16 | 77.20 | 5,118,600 | |
08/25/2025 | 78.70 | 78.90 | 78.12 | 78.43 | 4,316,800 | |
08/22/2025 | 77.30 | 79.31 | 77.01 | 78.96 | 4,736,900 | |
08/21/2025 | 76.72 | 77.26 | 76.47 | 76.78 | 3,049,400 | |
08/20/2025 | 76.84 | 77.57 | 76.38 | 77.00 | 3,242,300 | |
08/19/2025 | 76.10 | 77.25 | 75.84 | 76.96 | 2,595,400 | |
08/18/2025 | 75.94 | 76.02 | 75.25 | 75.47 | 1,754,300 | |
| 08/15/2025 | 75.25 | 76.02 | 74.76 | 75.62 | 3,126,000 | |
08/14/2025 | 74.94 | 75.07 | 73.88 | 74.72 | 2,246,800 | |
08/13/2025 | 72.96 | 75.92 | 72.83 | 75.77 | 3,429,600 | |
08/12/2025 | 72.55 | 73.69 | 71.89 | 73.01 | 4,110,700 |
About Omnicom Stock history
Omnicom investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Omnicom is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Omnicom Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Omnicom stock prices may prove useful in developing a viable investing in Omnicom
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 198.6 M | 297.7 M | |
| Net Income Applicable To Common Shares | 1.5 B | 1.1 B |
Omnicom Stock Technical Analysis
Omnicom technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
| All Next | Launch Module |
Omnicom Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Omnicom's price direction in advance. Along with the technical and fundamental analysis of Omnicom Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Omnicom to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0222 | |||
| Jensen Alpha | (0.05) | |||
| Total Risk Alpha | (0.24) | |||
| Sortino Ratio | (0.04) | |||
| Treynor Ratio | 0.0387 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Omnicom Stock analysis
When running Omnicom's price analysis, check to measure Omnicom's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Omnicom is operating at the current time. Most of Omnicom's value examination focuses on studying past and present price action to predict the probability of Omnicom's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Omnicom's price. Additionally, you may evaluate how the addition of Omnicom to your portfolios can decrease your overall portfolio volatility.
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities |