Quotes 5-day view: Omnicom Group., Inc.

Delayed Quote Nyse
Omnicom Group., Inc.(OMC) : Historical Chart (5-day)
  2025-02-10 2025-02-11 2025-02-12 2025-02-13 2025-02-14
Last 82.58 $ 82.41 $ 81.23 $ 81.94 $ 82.17 $
Volume 2 406 915 1 963 228 2 826 979 3 358 189 3 063 982
Change -1.46% -0.21% -1.43% +0.87% +0.28%
Opening 84.17 $ 82.10 $ 81.59 $ 81.35 $ 81.79 $
High 84.17 $ 82.56 $ 82.09 $ 81.98 $ 82.72 $
Low 82.03 $ 81.51 $ 80.31 $ 80.46 $ 81.62 $

Performance

1 day+0.28%
1 week-1.95%
Current month-5.32%
1 month-3.89%
3 months-15.17%
6 months-14.58%
Current year-4.50%
1 year-5.58%
3 years-4.92%
5 years+5.16%
10 years+5.94%

Volumes

markets
Daily volume
3 063 982
Estimated daily volume
3 063 982
Avg. Volume 20 sessions
2 686 924
Daily volume ratio
1.14
Avg. Volume 20 sessions USD
220 784 545.08
Record volume 1
62 518 208
Record volume 2
37 058 400
Record volume 3
32 337 204
Capital turnover ratio
0.01

Basic data

Capitalization (USD)
16 145 637 696
Net sales (USD)
15 689 100 000
Number of employees
74 900
Sales / Employee (USD)
209 467

Indicators

Moving average 5 days
82.07
Moving average 20 days
85.41
Moving average 50 days
88.19
Moving average 100 days
95.11
Price spread / (MMA5)
-0.13%
Price spread / (MMA20)
+3.94%
Price spread / (MMA50)
+7.33%
Price spread / (MMA100)
+15.75%
STIM
RSI 9 days
30.30
RSI 14 days
33.13

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
+0.28%-1.95%-5.58%-4.92% 16.15B
+0.86%-1.03%+8.85%+66.90% 27.83B
+0.61%+1.53%+10.65%-17.80% 13.46B
-1.03%-1.53%+0.91%-35.28% 10.45B
+0.33%-1.60% - - 10.08B
-1.13%+1.15%+14.81%-21.01% 3.94B
+4.00%+6.39%+14.91%+88.60% 3.81B
+0.82%-1.42%-14.94%-36.04% 3.58B
+2.62%-5.53%+105.34%+43.37% 2.81B
+0.82%-4.35%-18.09%-31.42% 2.66B
Average +0.82%-1.16%+12.98%+5.82% 9.48B
Weighted average by Cap. +0.55%-0.95%+7.31%+15.80%
See all sector performances

Historical Quotes: Omnicom Group., Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

65b642c32ec35c0aec31fc140569da3.Xiu0mnIuVqOfGvLS9VCSGR0S5GWOgEQ34Hl03umuLVM.BnyC70BCJNLYdsS4gzH9b3ZotxH-2AB6kT02pJzkWhEwXIbSLX1ilcxZsw
DatePriceVolumeDaily volume
04:00:02 pm 82.17720,5601,981,388
03:59:59 pm 82.161001,260,828
03:59:58 pm 82.172031,260,728
03:59:58 pm 82.171201,260,525
03:59:57 pm 82.171081,260,405
03:59:57 pm 82.161001,260,297
03:59:57 pm 82.161001,260,197
03:59:57 pm 82.151001,260,097
03:59:57 pm 82.151001,259,997
03:59:56 pm 82.171001,259,897
Chart Omnicom Group., Inc.
More charts

Course Extremes

1 week
80.31
Extreme 80.31
84.17
1 month
80.31
Extreme 80.31
89.35
Current year
80.31
Extreme 80.31
89.35
1 year
80.31
Extreme 80.31
107.00
3 years
61.31
Extreme 61.31
107.00
5 years
44.50
Extreme 44.5
107.00
10 years
44.50
Extreme 44.5
107.00

Monthly variations

Annual variations

2025-4.50%
2024-0.54%
2023+6.06%
2022+11.33%
2021+17.48%
2020-23.02%
2019+10.62%
2018+0.56%
2017-14.43%
2016+12.49%
2015-2.34%
2014+4.17%
2013+48.86%
2012+12.07%
2011-2.66%
2010+16.99%
2009+45.43%
2008-43.36%
2007-9.07%
2006+22.80%
2005+0.96%
2004-3.45%
2003+35.19%
2002-27.70%
2001+7.81%
2000-17.13%
1999+72.41%
1998+36.87%
1997+85.25%
1996+22.82%
1995+43.96%
1994+11.89%
1993+12.12%
1992+29.41%
1991+37.84%
1990-10.19%
1989+31.21%
19880.00%
1987-2.48%
1986-1.83%
1985+15.49%
1984-6.58%
1983-14.61%
  1. Stock Market
  2. Equities
  3. OMC Stock
  4. Quotes Omnicom Group., Inc.