Omnicom Group Inc. (OMC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +15.0%
- 3M
- +4.7%
- YTD
- +6.2%
- 1Y
- +18.3%
- 3Y
- +3.9%
- 5Y
- +4.6%
Loading 10-year price history...
OMC Historical Performance
OMC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -28.3%
- 2003 annual price return
- +31.1%
- 2004 annual price return
- -3.2%
- 2005 annual price return
- +0.6%
- 2006 annual price return
- +21.4%
- 2007 annual price return
- -6.4%
- 2008 annual price return
- -42.0%
- 2009 annual price return
- +38.3%
- 2010 annual price return
- +15.6%
- 2011 annual price return
- -3.6%
- 2012 annual price return
- +11.0%
- 2013 annual price return
- +44.5%
- 2014 annual price return
- +4.7%
- 2015 annual price return
- -0.4%
- 2016 annual price return
- +15.7%
- 2017 annual price return
- -14.4%
- 2018 annual price return
- +0.6%
- 2019 annual price return
- +11.4%
- 2020 annual price return
- -21.9%
- 2021 annual price return
- +20.4%
- 2022 annual price return
- +10.4%
- 2023 annual price return
- +4.8%
- 2024 annual price return
- -1.4%
- 2025 annual price return
- -6.6%
- 2026 annual price return
- -6.0%
OMC Stock Price Trajectory (1980–2026)
As of November 8, 2026, Omnicom Group Inc. (OMC) trades at $86.37, representing a +18.3% return over the past year. The stock has delivered a +46.0% total return over five years (+4.6% 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 -19.3%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IPG (-1.8% 1Y), WPP (+54.7% 1Y), and HYFM (-62.6% 1Y), OMC has underperformed the peer group average. Compare OMC vs IPG →
OMC Historical Price Data · from 1980
Rows 1–50 of 11,808| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 85.04 | 86.44 | 84.27 | 86.37 | 2.27M | -0.83% |
| 2026-11-05 | 89.00 | 89.12 | 86.56 | 87.09 | 5.10M | -0.48% |
| 2026-11-04 | 85.10 | 87.96 | 84.00 | 87.51 | 2.74M | +5.22% |
| 2026-11-03 | 83.40 | 83.80 | 82.00 | 83.17 | 3.30M | -0.98% |
| 2026-11-02 | 82.65 | 83.99 | 81.26 | 83.99 | 2.96M | +3.36% |
| 2026-10-30 | 82.35 | 82.35 | 80.14 | 81.26 | 3.54M | +0.36% |
| 2026-10-29 | 78.27 | 81.01 | 78.17 | 80.97 | 2.81M | +4.11% |
| 2026-10-28 | 78.24 | 78.74 | 76.47 | 77.77 | 2.41M | -1.22% |
| 2026-10-27 | 79.47 | 79.47 | 77.92 | 78.73 | 2.98M | -1.38% |
| 2026-10-26 | 81.82 | 81.89 | 78.66 | 79.83 | 3.61M | -3.45% |
| 2026-10-23 | 82.04 | 86.26 | 81.35 | 82.68 | 5.30M | +0.15% |
| 2026-10-22 | 80.44 | 84.02 | 79.65 | 82.56 | 4.06M | +2.56% |
| 2026-10-21 | 80.74 | 81.81 | 79.69 | 80.50 | 2.35M | -0.75% |
| 2026-10-20 | 80.06 | 81.63 | 79.83 | 81.11 | 2.12M | +2.10% |
| 2026-10-19 | 79.56 | 80.03 | 78.53 | 79.44 | 2.20M | -1.39% |
| 2026-10-16 | 81.80 | 82.26 | 79.81 | 80.56 | 2.09M | -0.20% |
| 2026-10-15 | 79.43 | 80.81 | 79.00 | 80.72 | 2.57M | +2.95% |
| 2026-10-14 | 78.20 | 78.90 | 77.49 | 78.41 | 2.09M | -0.10% |
| 2026-10-13 | 77.68 | 79.51 | 77.68 | 78.49 | 2.52M | +1.84% |
| 2026-10-12 | 76.94 | 77.33 | 76.13 | 77.07 | 1.80M | +0.77% |
| 2026-10-09 | 75.67 | 76.88 | 75.65 | 76.48 | 1.92M | +0.04% |
| 2026-10-08 | 74.74 | 76.58 | 74.50 | 76.45 | 2.09M | +2.11% |
| 2026-10-07 | 75.04 | 75.52 | 74.20 | 74.87 | 1.80M | -0.31% |
| 2026-10-06 | 75.38 | 75.94 | 74.53 | 75.10 | 2.04M | -0.20% |
| 2026-10-05 | 74.26 | 75.49 | 74.15 | 75.25 | 2.36M | +1.48% |
| 2026-10-02 | 74.93 | 75.11 | 73.66 | 74.15 | 1.95M | -0.74% |
| 2026-10-01 | 75.37 | 76.63 | 74.44 | 74.70 | 3.04M | +1.45% |
| 2026-09-30 | 74.21 | 74.73 | 73.63 | 73.63 | 1.96M | -0.69% |
| 2026-09-29 | 74.72 | 75.38 | 73.84 | 74.14 | 2.52M | -1.28% |
| 2026-09-28 | 75.52 | 75.85 | 74.68 | 75.10 | 2.77M | -1.38% |
| 2026-09-25 | 74.50 | 76.17 | 73.97 | 76.15 | 2.90M | +1.94% |
| 2026-09-24 | 75.41 | 76.34 | 74.44 | 74.70 | 1.85M | -1.05% |
| 2026-09-23 | 75.17 | 76.64 | 74.25 | 75.49 | 2.92M | +0.20% |
| 2026-09-22 | 76.37 | 76.37 | 74.71 | 75.34 | 2.62M | -0.33% |
| 2026-09-21 | 77.10 | 77.34 | 74.97 | 75.59 | 3.71M | -1.28% |
| 2026-09-18 | 77.46 | 77.46 | 75.66 | 76.57 | 16.73M | -2.58% |
| 2026-09-17 | 79.52 | 79.76 | 78.48 | 78.60 | 1.92M | -0.92% |
| 2026-09-16 | 79.50 | 80.15 | 78.80 | 79.33 | 2.08M | -0.65% |
| 2026-09-15 | 80.23 | 81.04 | 79.66 | 79.85 | 2.05M | -1.50% |
| 2026-09-14 | 80.01 | 81.69 | 79.78 | 81.07 | 2.48M | +2.61% |
| 2026-09-11 | 79.87 | 80.04 | 78.42 | 79.01 | 1.95M | -0.55% |
| 2026-09-10 | 78.23 | 79.81 | 77.97 | 79.45 | 2.44M | +1.47% |
| 2026-09-09 | 80.49 | 80.50 | 77.05 | 78.30 | 3.28M | -3.49% |
| 2026-09-08 | 82.34 | 82.34 | 80.47 | 81.13 | 3.70M | -1.80% |
| 2026-09-04 | 83.51 | 83.80 | 82.19 | 82.62 | 2.72M | -2.49% |
| 2026-09-03 | 83.30 | 84.80 | 81.97 | 84.73 | 3.19M | +3.63% |
| 2026-09-02 | 85.90 | 87.47 | 80.54 | 81.76 | 4.84M | -5.03% |
| 2026-09-01 | 87.43 | 87.62 | 85.66 | 86.09 | 1.55M | -1.65% |
| 2026-08-31 | 88.00 | 88.30 | 87.39 | 87.53 | 1.89M | -0.85% |
| 2026-08-28 | 88.17 | 89.22 | 88.01 | 88.28 | 1.39M | +0.44% |
OMC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OMC — Frequently Asked Questions
Quick answers to the most common questions about buying OMC stock.
How has OMC stock performed recently?
OMC returned +18.3% over the past year, beating its 5-year annualized CAGR of +4.6%. 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 $89.57. Current 1-year return of +18.3% 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 1980-2026, downloadable in CSV format.