Omnicom Group Stock Price History
| OMC Stock | USD 71.06 0.20 0.28% |
Below is the normalized historical share price chart for Omnicom Group extending back to November 05, 1984. 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 71.06, as last reported on the 19th of July, with the highest price reaching 71.81 and the lowest price hitting 70.76 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 close to zero, which implies the firm had a close to zero % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Omnicom Group, which you can use to evaluate the volatility of the company. Please check Omnicom's Coefficient Of Variation of (2,569), risk adjusted performance of (0.03), and Variance of 3.99 to confirm if the risk estimate we provide is consistent with the expected return of 0.0086%. 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 85.5526 | 50 Day MA 73.461 | Beta 0.955 |
Sharpe Ratio = 0.0048
| 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
| 1.79 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.0 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Omnicom is not performing at its full potential. However, 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 Omnicom to a well-diversified portfolio.
Price Book 3.0681 | Enterprise Value Ebitda 6.979 | Price Sales 0.8741 | Shares Float 192.9 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 | May 12, 2025 | 76.84 |
| Lowest Price | June 17, 2025 | 69.22 |
Omnicom July 19, 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 | 70,027 | |
| Omnicom Price Daily Balance Of Power | 0.19 | |
| Omnicom Price Rate Of Daily Change | 1.00 | |
| Omnicom Price Action Indicator | (0.12) |
Omnicom July 19, 2025 Stock Price Analysis
Omnicom Stock Price History Data
The price series of Omnicom for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 7.62 with a coefficient of variation of 2.95. The daily prices for the period are spread out with arithmetic mean of 73.13. The median price for the last 90 days is 73.21. The company underwent 2:1 stock split on 26th of June 2007. Omnicom Group issued dividends to stockholders on 2025-06-10.| Open | High | Low | Close | Volume | ||
07/18/2025 | 71.37 | 71.81 | 70.76 | 71.06 | 4,789,196 | |
| 07/17/2025 | 72.92 | 73.08 | 70.78 | 70.86 | 6,921,551 | |
| 07/16/2025 | 71.96 | 74.06 | 71.68 | 74.05 | 8,621,301 | |
| 07/15/2025 | 73.38 | 74.33 | 70.78 | 70.78 | 7,330,027 | |
| 07/14/2025 | 72.78 | 72.91 | 72.20 | 72.65 | 3,509,426 | |
| 07/11/2025 | 73.00 | 73.44 | 72.66 | 72.75 | 3,599,300 | |
| 07/10/2025 | 72.97 | 74.00 | 72.89 | 73.43 | 4,393,234 | |
07/09/2025 | 72.58 | 73.78 | 71.63 | 72.50 | 6,501,900 | |
| 07/08/2025 | 73.64 | 74.99 | 73.35 | 74.66 | 4,835,102 | |
07/07/2025 | 74.41 | 74.43 | 73.47 | 73.84 | 3,889,074 | |
07/03/2025 | 75.12 | 75.36 | 74.57 | 74.71 | 2,279,954 | |
07/02/2025 | 74.25 | 75.29 | 72.82 | 75.02 | 5,369,635 | |
07/01/2025 | 71.47 | 74.54 | 71.47 | 73.83 | 3,289,076 | |
06/30/2025 | 71.60 | 72.33 | 71.19 | 71.94 | 2,380,568 | |
| 06/27/2025 | 71.72 | 72.44 | 70.88 | 71.36 | 4,331,922 | |
06/26/2025 | 70.84 | 71.58 | 70.68 | 71.22 | 5,987,743 | |
06/25/2025 | 71.03 | 71.72 | 70.23 | 70.69 | 5,299,600 | |
| 06/24/2025 | 71.67 | 72.57 | 71.06 | 72.48 | 4,672,160 | |
06/23/2025 | 70.76 | 72.87 | 69.83 | 71.70 | 10,537,200 | |
06/20/2025 | 69.71 | 70.80 | 69.46 | 70.28 | 8,876,300 | |
06/18/2025 | 69.20 | 70.08 | 68.89 | 69.42 | 3,439,100 | |
06/17/2025 | 70.03 | 70.52 | 68.37 | 69.22 | 5,617,594 | |
06/16/2025 | 70.18 | 70.71 | 69.65 | 70.66 | 5,504,397 | |
06/13/2025 | 70.50 | 70.97 | 69.32 | 69.48 | 3,958,394 | |
06/12/2025 | 73.13 | 73.36 | 70.58 | 71.19 | 10,728,700 | |
06/11/2025 | 73.51 | 74.08 | 72.95 | 73.30 | 3,784,654 | |
06/10/2025 | 71.44 | 73.24 | 71.05 | 73.21 | 4,110,148 | |
06/09/2025 | 70.92 | 71.29 | 70.25 | 70.85 | 3,132,700 | |
06/06/2025 | 70.44 | 71.02 | 70.07 | 70.73 | 2,310,300 | |
06/05/2025 | 70.71 | 70.78 | 69.27 | 69.53 | 2,421,700 | |
06/04/2025 | 70.55 | 71.43 | 70.37 | 70.51 | 2,666,536 | |
06/03/2025 | 69.87 | 71.31 | 69.01 | 70.76 | 3,247,892 | |
06/02/2025 | 70.77 | 71.13 | 69.28 | 69.80 | 6,180,254 | |
05/30/2025 | 72.77 | 73.18 | 71.49 | 72.72 | 6,605,703 | |
05/29/2025 | 73.38 | 73.66 | 72.24 | 73.39 | 3,021,147 | |
05/28/2025 | 73.68 | 74.05 | 73.14 | 73.34 | 3,366,989 | |
05/27/2025 | 73.42 | 73.71 | 72.74 | 73.52 | 1,932,026 | |
05/23/2025 | 71.55 | 72.58 | 71.28 | 72.41 | 2,302,046 | |
05/22/2025 | 72.70 | 72.99 | 71.90 | 72.41 | 2,553,335 | |
05/21/2025 | 74.78 | 74.82 | 72.78 | 72.81 | 2,352,190 | |
05/20/2025 | 76.06 | 76.67 | 75.22 | 75.35 | 1,756,893 | |
05/19/2025 | 75.17 | 76.24 | 74.77 | 76.21 | 1,808,873 | |
05/16/2025 | 75.73 | 76.31 | 74.89 | 76.22 | 1,888,999 | |
05/15/2025 | 75.09 | 75.68 | 74.32 | 75.54 | 2,015,229 | |
05/14/2025 | 76.42 | 76.53 | 74.68 | 75.28 | 2,819,692 | |
05/13/2025 | 76.84 | 77.22 | 76.49 | 76.67 | 1,646,902 | |
05/12/2025 | 77.24 | 78.31 | 76.39 | 76.84 | 2,121,901 | |
05/09/2025 | 76.25 | 76.25 | 75.03 | 75.21 | 1,733,794 | |
05/08/2025 | 75.46 | 76.76 | 74.97 | 75.71 | 1,619,090 | |
05/07/2025 | 75.26 | 75.81 | 74.44 | 75.14 | 2,757,320 | |
05/06/2025 | 75.50 | 76.10 | 74.86 | 75.23 | 1,737,526 | |
05/05/2025 | 75.53 | 76.69 | 75.31 | 76.31 | 1,329,982 | |
05/02/2025 | 75.88 | 76.59 | 75.75 | 76.32 | 2,636,994 | |
05/01/2025 | 75.45 | 75.88 | 74.54 | 75.01 | 3,328,700 | |
04/30/2025 | 74.61 | 75.63 | 73.36 | 75.41 | 2,872,597 | |
04/29/2025 | 74.31 | 75.70 | 74.12 | 75.12 | 2,490,860 | |
04/28/2025 | 74.20 | 75.15 | 74.03 | 74.71 | 1,881,613 | |
04/25/2025 | 74.43 | 74.60 | 73.55 | 74.19 | 2,748,397 | |
04/24/2025 | 73.19 | 75.92 | 72.36 | 75.62 | 3,279,147 | |
04/23/2025 | 73.73 | 74.70 | 72.39 | 72.53 | 3,948,985 | |
04/22/2025 | 72.16 | 72.70 | 71.63 | 72.55 | 2,664,417 |
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 | 218.5 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 Idea Breakdown Now
Idea BreakdownAnalyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes |
| 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 | (0.03) | |||
| Jensen Alpha | (0.24) | |||
| Total Risk Alpha | (0.37) | |||
| Treynor Ratio | (0.08) |
| 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.
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios |