Omnicom Group Inc. (OMC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -2.4%
- 3M
- -6.2%
- YTD
- -12.3%
- 1Y
- +2.8%
- 3Y
- -8.7%
- 5Y
- -1.7%
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
- +4.9%
OMC Stock Price Trajectory (1980–2026)
As of June 21, 2026, Omnicom Group Inc. (OMC) trades at $71.35, representing a +2.8% return over the past year. The stock has delivered a +10.3% total return over five years (-1.7% 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 -33.3%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers IPG (+6.5% 1Y), WPP (-48.3% 1Y), and HYFM (-74.8% 1Y), OMC has underperformed the peer group average. Compare OMC vs IPG →
OMC Historical Price Data · from 1980
Rows 1–50 of 11,711| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 75.48 | 75.59 | 70.84 | 71.35 | 20.23M | -6.50% |
| 2026-06-17 | 77.21 | 78.10 | 75.71 | 76.31 | 3.80M | -1.37% |
| 2026-06-16 | 76.85 | 77.38 | 76.25 | 77.37 | 3.52M | +1.12% |
| 2026-06-15 | 76.47 | 77.22 | 75.94 | 76.51 | 3.46M | -0.22% |
| 2026-06-12 | 76.20 | 77.65 | 75.08 | 76.68 | 2.37M | +1.44% |
| 2026-06-11 | 73.98 | 76.16 | 73.31 | 75.59 | 3.17M | +2.18% |
| 2026-06-10 | 74.31 | 75.84 | 73.63 | 73.98 | 2.55M | -2.18% |
| 2026-06-09 | 75.20 | 76.36 | 74.64 | 75.63 | 2.75M | +0.75% |
| 2026-06-08 | 74.76 | 75.64 | 73.95 | 75.07 | 3.10M | -0.32% |
| 2026-06-05 | 75.80 | 76.17 | 75.02 | 75.31 | 2.58M | -0.42% |
| 2026-06-04 | 75.28 | 77.16 | 74.81 | 75.63 | 2.35M | +2.56% |
| 2026-06-03 | 75.27 | 75.34 | 73.29 | 73.74 | 3.03M | -1.97% |
| 2026-06-02 | 75.66 | 75.71 | 73.78 | 75.22 | 2.64M | -0.99% |
| 2026-06-01 | 73.55 | 76.18 | 73.36 | 75.97 | 3.28M | +4.48% |
| 2026-05-29 | 73.16 | 73.69 | 72.51 | 72.71 | 2.13M | -1.86% |
| 2026-05-28 | 73.81 | 74.45 | 73.19 | 74.09 | 1.92M | -1.02% |
| 2026-05-27 | 74.56 | 76.29 | 74.38 | 74.85 | 2.21M | +0.59% |
| 2026-05-26 | 74.43 | 74.75 | 73.61 | 74.41 | 2.16M | -0.69% |
| 2026-05-22 | 74.25 | 75.47 | 74.22 | 74.93 | 623K | +1.57% |
| 2026-05-21 | 71.26 | 73.83 | 70.47 | 73.77 | 3.66M | +2.63% |
| 2026-05-20 | 71.41 | 72.18 | 69.98 | 71.88 | 2.93M | +0.07% |
| 2026-05-19 | 73.58 | 75.36 | 71.73 | 71.83 | 3.22M | -1.79% |
| 2026-05-18 | 71.40 | 74.10 | 70.92 | 73.14 | 3.19M | +3.26% |
| 2026-05-15 | 72.12 | 72.34 | 70.81 | 70.83 | 3.68M | -1.05% |
| 2026-05-14 | 74.44 | 75.25 | 71.57 | 71.58 | 2.99M | -3.58% |
| 2026-05-13 | 75.50 | 75.73 | 73.52 | 74.24 | 4.05M | -2.37% |
| 2026-05-12 | 75.13 | 76.04 | 73.83 | 76.04 | 3.72M | +1.18% |
| 2026-05-11 | 77.07 | 77.28 | 74.61 | 75.15 | 3.82M | -2.48% |
| 2026-05-08 | 77.06 | 77.48 | 75.78 | 77.06 | 2.69M | +0.18% |
| 2026-05-07 | 76.76 | 77.60 | 76.11 | 76.92 | 2.73M | +0.01% |
| 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% |
Full Stock Analysis
Deep dive into OMC consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +2.8% over the past year, beating its 5-year annualized CAGR of -1.7%. The stock trades below 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 +2.8% 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.