Omnicom Group Inc. (OMC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
OMC Historical Performance
Short-Term Returns
OMC Stock Price Trajectory (2011–2026)
As of May 7, 2026, Omnicom Group Inc. (OMC) trades at $76.92, representing a +1.2% return over the past year. The stock has delivered a +8.1% total return over five years (-1.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $107.00 on November 6, 2024. From this peak, OMC has corrected -28.1%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IPG (-1.8% 1Y), WPP (-52.0% 1Y), and HYFM (-72.5% 1Y), OMC has underperformed the peer group average. Compare OMC vs IPG →
OMC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 77.98 | 78.50 | 76.70 | 76.92 | 5.14M | -0.93% |
| 2026-05-05 | 76.13 | 78.41 | 76.05 | 77.64 | 2.01M | +1.80% |
| 2026-05-04 | 76.53 | 77.48 | 75.92 | 76.27 | 2.00M | -0.86% |
| 2026-05-01 | 77.05 | 77.97 | 76.70 | 76.94 | 3.08M | +0.28% |
| 2026-04-30 | 75.76 | 78.11 | 75.50 | 76.72 | 4.16M | +0.70% |
| 2026-04-29 | 77.92 | 78.20 | 73.29 | 76.19 | 7.50M | -0.90% |
| 2026-04-28 | 76.58 | 76.99 | 74.79 | 76.88 | 6.61M | +1.14% |
| 2026-04-27 | 75.82 | 77.06 | 75.82 | 76.01 | 3.01M | +0.36% |
| 2026-04-24 | 76.30 | 76.31 | 74.86 | 75.74 | 3.94M | -1.41% |
| 2026-04-23 | 77.81 | 78.06 | 76.06 | 76.82 | 3.74M | -1.65% |
| 2026-04-22 | 78.22 | 78.94 | 76.91 | 78.11 | 3.42M | +0.05% |
| 2026-04-21 | 78.63 | 79.66 | 77.83 | 78.07 | 3.18M | -0.55% |
| 2026-04-20 | 78.25 | 79.11 | 78.06 | 78.50 | 3.23M | -0.22% |
| 2026-04-17 | 78.86 | 80.06 | 78.32 | 78.67 | 3.48M | -0.11% |
| 2026-04-16 | 78.28 | 79.56 | 78.28 | 78.76 | 2.81M | +1.64% |
| 2026-04-15 | 76.48 | 78.02 | 76.48 | 77.49 | 3.43M | +1.32% |
| 2026-04-14 | 76.02 | 77.51 | 75.86 | 76.48 | 3.19M | +0.63% |
| 2026-04-13 | 74.57 | 76.75 | 74.27 | 76.00 | 2.63M | +1.65% |
| 2026-04-10 | 75.33 | 75.92 | 74.34 | 74.77 | 3.07M | -0.15% |
| 2026-04-09 | 75.92 | 75.92 | 73.63 | 74.88 | 4.73M | -2.59% |
| 2026-04-08 | 77.39 | 77.64 | 76.38 | 76.87 | 3.07M | +1.61% |
| 2026-04-07 | 75.66 | 77.02 | 75.42 | 75.65 | 3.97M | -0.41% |
| 2026-04-06 | 74.30 | 76.48 | 74.16 | 75.96 | 3.07M | +1.54% |
| 2026-04-02 | 74.52 | 76.27 | 74.25 | 74.81 | 2.88M | -0.53% |
| 2026-04-01 | 75.02 | 76.36 | 74.86 | 75.21 | 4.21M | -0.13% |
| 2026-03-31 | 76.20 | 76.85 | 74.21 | 75.31 | 10.10M | -0.01% |
| 2026-03-30 | 74.50 | 76.06 | 74.07 | 75.32 | 5.84M | +2.03% |
| 2026-03-27 | 75.05 | 75.36 | 73.56 | 73.82 | 4.62M | -1.97% |
| 2026-03-26 | 75.45 | 76.49 | 73.88 | 75.30 | 4.09M | -0.58% |
| 2026-03-25 | 76.06 | 76.83 | 74.31 | 75.74 | 3.02M | +0.46% |
Full OMC Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See OMC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OMC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OMC vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonOMC — Frequently Asked Questions
Quick answers to the most common questions about buying OMC stock.
How has OMC stock performed recently?
OMC returned +1.2% over the past year, beating its 5-year annualized CAGR of -1.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OMC's all-time high price?
Omnicom Group Inc. reached $107.00 on 2024-11-06. The 52-week high is $87.17. Current 1-year return of +1.2% places the stock closer to historical peaks.
Where can I download OMC historical price data?
This page provides OMC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.