Omnicom Group Stock Price History

OMC Stock  USD 81.45  1.15  1.43%   
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 81.45, as last reported on the 19th of March, with the highest price reaching 81.67 and the lowest price hitting 79.20 during the day.
IPO Date
26th of March 1990
200 Day MA
93.4149
50 Day MA
84.0184
Beta
1.002
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Omnicom Stock, it is important to understand the factors that can impact its price. Omnicom Group maintains Sharpe Ratio (i.e., Efficiency) of -0.0688, which implies the firm had a -0.0688 % return per unit of risk over the last 3 months. Omnicom Group exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Omnicom's Variance of 1.73, risk adjusted performance of (0.12), and Coefficient Of Variation of (706.94) to confirm the risk estimate we provide.
  
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.

Sharpe Ratio = -0.0688

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsOMC

Estimated Market Risk

 1.35
  actual daily
12
88% of assets are more volatile

Expected Return

 -0.09
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  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
3.7874
Enterprise Value Ebitda
7.0429
Price Sales
1.0057
Shares Float
193.3 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 PriceDecember 20, 202488.13
Lowest PriceMarch 13, 202579.48

Omnicom March 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 112,708 
Omnicom Price Daily Balance Of Power 0.47 
Omnicom Price Rate Of Daily Change 1.01 
Omnicom Price Action Indicator 1.59 

Omnicom March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Omnicom Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Omnicom intraday prices and daily technical indicators to check the level of noise trading in Omnicom Stock and then apply it to test your longer-term investment strategies against Omnicom.

Omnicom Stock Price History Data

The price series of Omnicom for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 11.85 with a coefficient of variation of 3.31. The daily prices for the period are spread out with arithmetic mean of 84.44. The median price for the last 90 days is 84.68. The company underwent 2:1 stock split on 26th of June 2007. Omnicom Group issued dividends to stockholders on 2025-03-11.
OpenHighLowCloseVolume
03/18/2025 79.87  81.67  79.20  81.45  3,726,659 
03/17/2025 80.57  81.25  79.77  80.30  3,415,340 
03/14/2025 79.85  81.13  79.26  80.83  5,155,851 
03/13/2025 79.69  81.28  78.69  79.48  3,330,075 
03/12/2025 83.02  83.02  79.32  80.01  4,568,195 
03/11/2025 84.58  85.23  82.17  82.51  5,423,905 
03/10/2025 84.08  88.54  83.80  84.81  7,667,305 
03/07/2025 81.67  84.54  81.64  84.30  7,341,241 
03/06/2025 81.79  82.44  80.73  81.94  4,693,291 
03/05/2025 80.30  81.68  79.90  81.54  5,254,538 
03/04/2025 79.64  81.32  78.92  80.17  3,717,233 
03/03/2025 82.32  82.66  79.42  80.05  3,617,917 
02/28/2025 81.38  82.19  80.81  82.08  4,299,842 
02/27/2025 81.47  81.98  80.36  81.09  3,291,304 
02/26/2025 82.96  83.63  82.70  83.07  3,430,273 
02/25/2025 83.27  84.02  82.75  83.18  3,036,094 
02/24/2025 82.07  84.08  81.87  83.04  4,521,588 
02/21/2025 82.67  82.85  81.18  81.63  2,198,586 
02/20/2025 82.94  83.48  81.98  82.92  2,692,763 
02/19/2025 82.64  83.87  82.29  83.00  2,690,120 
02/18/2025 81.67  82.83  80.94  82.81  3,088,608 
02/14/2025 81.12  82.05  80.95  81.50  3,063,982 
02/13/2025 80.68  81.31  79.80  81.27  3,358,189 
02/12/2025 80.92  81.42  79.65  80.57  2,826,979 
02/11/2025 81.43  81.88  80.84  81.74  1,963,228 
02/10/2025 83.48  83.48  81.36  81.90  2,406,915 
02/07/2025 83.75  84.14  82.95  83.11  1,542,471 
02/06/2025 84.80  85.28  82.83  83.54  3,158,875 
02/05/2025 86.42  87.45  82.17  84.23  6,505,682 
02/04/2025 86.83  87.80  86.10  86.19  2,675,592 
02/03/2025 85.21  87.71  84.86  87.04  2,937,423 
01/31/2025 85.50  86.94  85.50  86.08  4,052,260 
01/30/2025 86.50  86.59  85.31  85.81  1,608,896 
01/29/2025 86.10  87.21  85.83  86.10  1,759,849 
01/28/2025 87.55  87.90  86.37  86.50  1,633,153 
01/27/2025 85.72  88.62  85.72  87.62  1,764,192 
01/24/2025 85.71  86.50  85.30  85.85  2,110,163 
01/23/2025 85.11  85.81  84.91  85.44  1,468,843 
01/22/2025 85.78  85.78  84.70  85.42  1,971,755 
01/21/2025 85.47  86.03  84.83  85.88  2,086,628 
01/17/2025 85.26  85.72  84.41  84.68  2,642,246 
01/16/2025 85.02  85.63  84.55  85.14  1,880,795 
01/15/2025 85.33  85.62  83.76  84.80  2,136,382 
01/14/2025 83.04  84.59  82.78  84.07  3,707,829 
01/13/2025 81.18  82.66  80.75  82.48  2,604,146 
01/10/2025 82.45  82.96  81.00  81.40  3,532,358 
01/08/2025 83.28  83.55  82.50  83.45  2,038,610 
01/07/2025 84.62  85.40  83.35  83.94  2,379,952 
01/06/2025 85.04  85.84  84.21  84.40  2,429,496 
01/03/2025 86.21  86.28  84.59  85.19  1,492,359 
01/02/2025 85.97  86.22  85.04  85.73  1,614,936 
12/31/2024 85.39  86.04  84.99  85.34  1,098,030 
12/30/2024 85.09  85.35  83.87  85.12  1,468,478 
12/27/2024 86.00  86.83  85.51  85.78  1,164,192 
12/26/2024 85.18  86.92  84.99  86.71  1,218,348 
12/24/2024 86.06  86.06  85.27  85.68  823,470 
12/23/2024 87.72  87.87  85.85  85.99  1,809,241 
12/20/2024 86.91  89.07  86.21  88.13  6,003,352 
12/19/2024 87.07  87.70  86.17  86.48  3,738,483 
12/18/2024 87.45  88.93  86.31  86.34  2,514,158 
12/17/2024 88.54  89.32  86.80  87.54  3,356,312 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding198.6 M218.5 M
Net Income Applicable To Common Shares1.5 B1.1 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.
A focus of Omnicom technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Omnicom trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Rebalancing Now

   

Portfolio Rebalancing

Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
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.

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.
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Commodity Directory
Find actively traded commodities issued by global exchanges
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets