Last Chance: Get 30 Days of MarketBeat All Access for FREE, then just $399 $199 for the year.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
×
EXTENDED - TODAY ONLY: MarketBeat All Access For Just $399 $199 (save 50%)
×
S&P 500   3,960.68 (-0.08%)
DOW   33,806.57 (-0.13%)
QQQ   282.17 (-0.19%)
AAPL   143.58 (-0.44%)
MSFT   241.88 (+0.05%)
META   110.78 (+1.84%)
GOOGL   95.59 (-0.48%)
AMZN   93.59 (-0.38%)
TSLA   182.74 (-0.10%)
NVDA   156.95 (-0.83%)
NIO   10.57 (+4.45%)
BABA   80.33 (+5.86%)
AMD   72.96 (-0.31%)
T   18.87 (+0.27%)
MU   55.67 (-0.14%)
F   13.87 (+1.02%)
DIS   95.50 (-0.20%)
AMC   7.16 (-2.32%)
PYPL   78.51 (-1.78%)
PFE   49.54 (-0.06%)
NFLX   280.82 (-0.12%)
S&P 500   3,960.68 (-0.08%)
DOW   33,806.57 (-0.13%)
QQQ   282.17 (-0.19%)
AAPL   143.58 (-0.44%)
MSFT   241.88 (+0.05%)
META   110.78 (+1.84%)
GOOGL   95.59 (-0.48%)
AMZN   93.59 (-0.38%)
TSLA   182.74 (-0.10%)
NVDA   156.95 (-0.83%)
NIO   10.57 (+4.45%)
BABA   80.33 (+5.86%)
AMD   72.96 (-0.31%)
T   18.87 (+0.27%)
MU   55.67 (-0.14%)
F   13.87 (+1.02%)
DIS   95.50 (-0.20%)
AMC   7.16 (-2.32%)
PYPL   78.51 (-1.78%)
PFE   49.54 (-0.06%)
NFLX   280.82 (-0.12%)
S&P 500   3,960.68 (-0.08%)
DOW   33,806.57 (-0.13%)
QQQ   282.17 (-0.19%)
AAPL   143.58 (-0.44%)
MSFT   241.88 (+0.05%)
META   110.78 (+1.84%)
GOOGL   95.59 (-0.48%)
AMZN   93.59 (-0.38%)
TSLA   182.74 (-0.10%)
NVDA   156.95 (-0.83%)
NIO   10.57 (+4.45%)
BABA   80.33 (+5.86%)
AMD   72.96 (-0.31%)
T   18.87 (+0.27%)
MU   55.67 (-0.14%)
F   13.87 (+1.02%)
DIS   95.50 (-0.20%)
AMC   7.16 (-2.32%)
PYPL   78.51 (-1.78%)
PFE   49.54 (-0.06%)
NFLX   280.82 (-0.12%)
S&P 500   3,960.68 (-0.08%)
DOW   33,806.57 (-0.13%)
QQQ   282.17 (-0.19%)
AAPL   143.58 (-0.44%)
MSFT   241.88 (+0.05%)
META   110.78 (+1.84%)
GOOGL   95.59 (-0.48%)
AMZN   93.59 (-0.38%)
TSLA   182.74 (-0.10%)
NVDA   156.95 (-0.83%)
NIO   10.57 (+4.45%)
BABA   80.33 (+5.86%)
AMD   72.96 (-0.31%)
T   18.87 (+0.27%)
MU   55.67 (-0.14%)
F   13.87 (+1.02%)
DIS   95.50 (-0.20%)
AMC   7.16 (-2.32%)
PYPL   78.51 (-1.78%)
PFE   49.54 (-0.06%)
NFLX   280.82 (-0.12%)

Omnicom Group - OMC Stock Chart & Stock Price History

$78.60
+0.45 (+0.58%)
(As of 11/29/2022 09:39 AM ET)
Add
Compare
Today's Range
$78.05
$78.68
50-Day Range
$61.92
$79.15
52-Week Range
$61.31
$91.61
Volume
786 shs
Average Volume
1.09 million shs
Market Capitalization
$16.03 billion
P/E Ratio
12.62
Dividend Yield
3.54%
Price Target
$84.60

Omnicom Group Stock Price Performance

5 Day
Performance
+0.52%
1 Month
Performance
+8.28%
3 Month
Performance
+15.27%
Year-To-Date
Performance
+7.27%
1 Year
Performance
+16.50%

OMC Stock Chart for Tuesday, November, 29, 2022

Omnicom Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/28/2022$79.15$78.15
-1.26%
$79.06$77.95942,749 shs$15.94 billion
11/25/2022$78.19$79.15
+1.23%
$79.30$77.98382,533 shs$16.14 billion
11/24/2022$78.19$78.19$78.49$77.70715,874 shs$15.94 billion
11/23/2022$78.10$78.19
+0.12%
$78.49$77.70715,870 shs$15.94 billion
11/22/2022$76.57$78.10
+2.00%
$78.15$76.80856,567 shs$15.93 billion
11/21/2022$77.20$76.57
-0.82%
$77.12$76.11943,260 shs$15.61 billion
11/18/2022$76.23$77.20
+1.27%
$77.77$76.791.18 million shs$15.74 billion
11/17/2022$76.18$76.23
+0.07%
$76.37$74.32893,691 shs$15.54 billion
11/16/2022$77.00$76.18
-1.06%
$76.96$75.551.31 million shs$15.53 billion
11/15/2022$76.39$77.00
+0.80%
$77.85$76.151.51 million shs$15.70 billion
11/14/2022$77.51$76.39
-1.44%
$77.87$76.391.18 million shs$15.58 billion
11/11/2022$75.11$77.51
+3.20%
$77.96$75.531.61 million shs$15.81 billion
11/10/2022$73.36$75.11
+2.39%
$76.15$74.581.46 million shs$15.32 billion
11/09/2022$74.10$73.36
-1.00%
$74.60$72.901.21 million shs$14.96 billion
11/08/2022$72.86$74.10
+1.70%
$75.16$72.951.19 million shs$15.11 billion
11/07/2022$72.22$72.86
+0.89%
$72.96$71.611.31 million shs$14.86 billion
11/04/2022$71.14$72.22
+1.52%
$72.64$70.84939,697 shs$14.73 billion
11/03/2022$71.63$71.14
-0.68%
$71.38$69.741.15 million shs$14.51 billion
11/02/2022$73.10$71.63
-2.01%
$73.72$71.571.28 million shs$14.61 billion
11/01/2022$72.75$73.10
+0.48%
$73.74$72.741.01 million shs$14.91 billion
10/31/2022$72.59$72.75
+0.22%
$72.95$71.791.72 million shs$14.83 billion
10/28/2022$71.15$72.59
+2.02%
$72.83$71.071.48 million shs$14.80 billion
10/27/2022$71.39$71.15
-0.34%
$72.42$71.021.24 million shs$14.51 billion
10/26/2022$71.71$71.39
-0.45%
$72.29$71.071.85 million shs$14.56 billion
10/25/2022$71.34$71.71
+0.52%
$71.99$70.581.30 million shs$14.62 billion
10/24/2022$70.18$71.34
+1.65%
$71.63$70.231.57 million shs$14.61 billion
10/21/2022$67.97$70.18
+3.25%
$70.27$67.842.18 million shs$14.38 billion
10/20/2022$68.41$67.97
-0.64%
$69.59$67.431.52 million shs$13.92 billion
10/19/2022$69.28$68.41
-1.26%
$71.00$67.563.48 million shs$14.01 billion
10/18/2022$67.52$69.28
+2.61%
$70.84$68.322.96 million shs$14.19 billion
10/17/2022$66.67$67.52
+1.27%
$68.56$67.041.98 million shs$13.83 billion
10/14/2022$67.87$66.67
-1.77%
$68.93$66.391.47 million shs$13.66 billion
10/13/2022$65.69$67.87
+3.32%
$68.25$64.111.65 million shs$13.90 billion
10/12/2022$64.76$65.69
+1.44%
$66.22$64.371.54 million shs$13.46 billion
10/11/2022$64.81$64.76
-0.08%
$65.98$64.141.33 million shs$13.27 billion
10/10/2022$64.99$64.81
-0.28%
$65.53$64.09780,093 shs$13.28 billion
10/07/2022$65.80$64.99
-1.23%
$65.54$64.461.32 million shs$13.31 billion
10/06/2022$66.31$65.80
-0.77%
$66.65$65.441.32 million shs$13.48 billion
10/05/2022$66.88$66.31
-0.85%
$66.60$65.151.27 million shs$13.58 billion
10/04/2022$63.57$66.88
+5.21%
$66.97$64.122.05 million shs$13.70 billion
10/03/2022$63.09$63.57
+0.76%
$63.98$62.262.46 million shs$13.02 billion
09/30/2022$63.46$63.09
-0.58%
$65.33$62.952.67 million shs$12.92 billion
09/29/2022$64.51$63.46
-1.63%
$64.23$63.231.50 million shs$13.00 billion
09/28/2022$62.83$64.51
+2.67%
$64.97$62.901.42 million shs$13.21 billion
09/27/2022$61.92$62.83
+1.47%
$63.74$62.261.47 million shs$12.87 billion
09/26/2022$63.24$61.92
-2.09%
$63.44$61.851.26 million shs$12.68 billion
09/23/2022$64.13$63.24
-1.39%
$63.74$62.291.37 million shs$12.95 billion
09/22/2022$64.99$64.13
-1.32%
$65.25$64.101.02 million shs$13.14 billion
09/21/2022$65.41$64.99
-0.64%
$66.92$64.991.23 million shs$13.31 billion
09/20/2022$68.00$65.41
-3.81%
$67.08$64.741.83 million shs$13.40 billion
09/19/2022$66.99$68.00
+1.51%
$68.09$66.431.34 million shs$13.93 billion
09/16/2022$68.95$66.99
-2.84%
$68.56$66.622.63 million shs$13.72 billion
09/15/2022$68.13$68.95
+1.20%
$69.44$68.021.83 million shs$14.12 billion
09/14/2022$68.90$68.13
-1.12%
$69.04$67.371.54 million shs$13.96 billion
09/13/2022$71.53$68.90
-3.68%
$71.24$68.561.49 million shs$14.11 billion
09/12/2022$70.41$71.53
+1.59%
$71.94$70.781.81 million shs$14.65 billion
09/09/2022$67.89$70.41
+3.71%
$70.45$68.491.45 million shs$14.42 billion
09/08/2022$67.33$67.89
+0.83%
$68.18$66.42877,956 shs$13.91 billion
09/07/2022$65.95$67.33
+2.09%
$67.44$65.76734,630 shs$13.79 billion
09/06/2022$66.26$65.95
-0.47%
$66.66$65.46843,214 shs$13.51 billion
09/05/2022$66.26$66.26$67.65$65.9834,288 shs$13.57 billion
09/02/2022$66.64$66.26
-0.57%
$67.73$65.99712,900 shs$13.57 billion
09/01/2022$66.90$66.64
-0.39%
$66.68$65.841.05 million shs$13.65 billion
08/31/2022$67.99$66.90
-1.60%
$68.77$66.901.34 million shs$13.70 billion
08/30/2022$68.19$67.99
-0.29%
$68.64$67.541.12 million shs$13.93 billion
08/29/2022$68.45$68.19
-0.38%
$68.54$67.50751,068 shs$13.97 billion
This page (NYSE:OMC) was last updated on 11/29/2022 by MarketBeat.com Staff