stockNYSE: OMC • 28 Days Updates
Omnicom Group Inc. (OMC)
Showing Closing Date Range from Aug, 17 to Sep, 14, 2026.
Price & Performance Trajectory
Omnicom Group Inc.NYSE: OMC
Latest Close
$80.35
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 17 to Sep, 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOMC session performance
✓ Latest Close USD
$80.35
Latest session close
$-5.11vs period start
Period Return % % GAIN
-5.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$89.57 / $77.05
Period range envelope
$12.52channel spread
Total Volume SHARES
44.82M
Period turnover
Avg: 2.24M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | $80.35 | +1.70% | $81.69 | $79.78 | 207.2K |
| Sep 11, 2026 | $79.01 | -0.55% | $80.04 | $78.42 | 1.95M |
| Sep 10, 2026 | $79.45 | +1.47% | $79.81 | $77.97 | 2.44M |
| Sep 09, 2026 | $78.30 | -3.49% | $80.50 | $77.05 | 3.28M |
| Sep 08, 2026 | $81.13 | -1.47% | $82.34 | $80.47 | 3.70M |
| Sep 04, 2026 | $82.62 | -1.07% | $83.80 | $82.19 | 2.72M |
| Sep 03, 2026 | $84.73 | +1.72% | $84.80 | $81.97 | 3.19M |
| Sep 02, 2026 | $81.76 | -4.82% | $87.47 | $80.54 | 4.84M |
| Sep 01, 2026 | $86.09 | -1.65% | $87.62 | $85.66 | 1.55M |
| Aug 31, 2026 | $87.53 | -0.85% | $88.30 | $87.39 | 1.89M |
| Aug 28, 2026 | $88.28 | +0.44% | $89.22 | $88.01 | 1.39M |
| Aug 27, 2026 | $87.89 | +0.00% | $88.92 | $87.19 | 2.59M |
| Aug 26, 2026 | $87.89 | -0.35% | $88.18 | $86.48 | 1.88M |
| Aug 25, 2026 | $88.20 | -0.83% | $88.72 | $87.69 | 1.94M |
| Aug 24, 2026 | $88.94 | +1.60% | $89.57 | $87.60 | 2.31M |
Page 1 of 2