Omnicom Stock Price History (NYSE:OMC)

Add to My Stocks
$86.87 $1.44 (1.69%) OMC stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Omnicom stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Omnicom P/E ratio, and PS ratio. The Omnicom stock price history chart shows that the stock price reached a high of 88.47 on 25 Nov, 2016, and a low of 22.06 on 25 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0985.3886.9085.2886.87159038118.601.35
2016-12-0885.2285.6584.7585.43173125918.291.32
2016-12-0784.2785.4883.4985.37230504518.281.32
2016-12-0686.0387.5181.5384.26810033318.041.31
2016-12-0586.7786.9385.3986.05190321918.431.33
2016-12-0287.5088.4485.9886.34200407018.491.34
2016-12-0186.8087.7786.4887.61180452518.761.36
2016-11-3088.2188.4286.8886.94196743218.621.35
2016-11-2988.1488.6687.9988.34100275318.921.37
2016-11-2888.1888.7387.9488.20123787518.891.37
2016-11-2588.0488.7987.8188.4739615618.941.37
2016-11-240.000.000.0087.750N/AN/A
2016-11-2387.7588.4087.5787.75122128418.791.36
2016-11-2286.4488.2186.4487.73188397518.791.36
2016-11-2185.1986.3784.9886.34140459218.491.34
2016-11-1886.8087.2084.8084.85219506218.171.31
2016-11-1784.8887.5584.7087.28244600318.691.35
2016-11-1683.7785.0583.7784.92182334618.181.32
2016-11-1583.3684.1583.0083.93166282817.971.30
2016-11-1481.6883.4481.6783.20235795217.821.29
2016-11-1180.2381.5180.1081.33142035017.421.26
2016-11-1080.6781.1079.8180.37180905917.211.24
2016-11-0980.4281.3479.2380.81215306217.301.25
2016-11-0880.4781.6580.4781.36123493017.421.26
2016-11-0780.5381.0780.3380.59133753917.261.25
2016-11-0479.2480.0178.7079.52169324617.031.23
2016-11-0379.2579.7378.9179.23140752616.971.23
2016-11-0279.2880.0778.6779.00157752916.921.22
2016-11-0180.0080.1078.7779.21129110316.961.23
2016-10-3180.0480.1079.3979.82132418617.091.24
2016-10-2879.2480.2879.2479.65116897417.061.23
2016-10-2779.8079.8578.8379.12161679316.941.23
2016-10-2679.5680.3779.5079.60122051517.051.23
2016-10-2580.3880.5680.0480.08151311317.151.24
2016-10-2480.0180.9679.7480.45157834317.231.25
2016-10-2179.2379.8878.7879.75215002117.081.24
2016-10-2080.1980.2179.0079.63283583517.051.23
2016-10-1980.6280.8679.9180.34412198417.201.24
2016-10-1880.4981.7880.0080.87382655817.661.26
2016-10-1782.7383.6882.6782.83269946618.091.29
2016-10-1482.6583.4282.6282.87167859718.091.29
2016-10-1382.2482.6081.4282.07210243417.921.28
2016-10-1282.1283.0481.8882.68131218418.051.29
2016-10-1182.6382.7081.7481.94164987117.891.28
2016-10-1082.4883.1482.4882.6693864318.051.29
2016-10-0783.0083.3381.9382.24183794917.961.28
2016-10-0682.8683.4582.2683.06151209618.141.30
2016-10-0583.7683.9282.8882.95125208318.111.29
2016-10-0484.5584.8583.2183.32124798118.191.30
2016-10-0384.4684.9684.2384.4493877818.441.32
2016-09-3084.4985.4084.2485.00135336318.561.33
2016-09-2985.1185.4183.9084.0582595618.351.31
2016-09-2885.0285.3884.5885.2877779918.621.33
2016-09-2783.8985.0283.6584.96104003118.551.32
2016-09-2683.7383.9883.3683.8793101018.311.31
2016-09-2384.9085.0384.2384.23100834418.391.31
2016-09-2285.2385.5684.8885.3674036218.641.33
2016-09-2184.2185.0283.9184.9094565718.541.32
2016-09-2083.9684.4283.6684.05120015918.351.31
2016-09-1984.3484.8483.9184.01109161518.341.31
2016-09-1684.2484.3483.6083.96113297518.331.31
2016-09-1583.4984.9683.2084.6199792618.471.32
2016-09-1483.9084.2583.2583.5669943418.251.30
2016-09-1384.5984.6583.5183.75136517718.291.31
2016-09-1283.3085.4883.1485.30142925918.621.33
2016-09-0985.3385.4783.7483.75147130118.291.31
2016-09-0886.8186.8986.0186.06105459218.791.34
2016-09-0786.1287.5086.1287.15101918719.031.36
2016-09-0686.5986.6985.8786.37102539518.861.35
2016-09-050.000.000.0086.700N/AN/A
2016-09-0286.6986.8386.1486.7064815518.931.35
2016-09-0186.2586.4885.3186.2585983518.831.34
2016-08-3186.1586.4885.7086.1391553018.811.34
2016-08-3086.0486.5085.9286.36164929018.861.35
2016-08-2984.6886.3784.6285.84179616718.741.34
2016-08-2684.4885.3784.0984.5568287318.461.32
2016-08-2584.3684.6384.0884.3886136718.421.32
2016-08-2486.2886.2884.3084.42101869018.431.32
2016-08-2384.7584.9984.4084.67101931918.491.32
2016-08-2284.2484.6783.9584.4389235318.431.32
2016-08-1983.9384.6283.6184.35105846818.421.32
2016-08-1884.3984.6284.0584.19100860818.381.31
2016-08-1783.8784.5983.8784.5776667218.471.32
2016-08-1684.8984.8983.8584.05126648318.351.31
2016-08-1584.7985.8084.4085.28225544518.621.33
2016-08-1283.3184.4282.9184.26183353718.401.31
2016-08-1182.2583.2282.0683.15110414418.161.30
2016-08-1082.0082.3881.8382.2371827817.951.28
2016-08-0981.8982.2081.5481.8764998017.881.28
Get more Data

Omnicom Stock Chart

View OMC PE ratio, PS ratio stocks charts and compare with peers.
OMC Chart
Note: Compare Omnicom stock price history with the index and industry peers.

Omnicom Historical Prices: Past 5 years

Max Stock Price 88.47 Nov 25,2016
Min Stock Price 41.16 Dec 19,2011
Avg Stock Price 67.31

Omnicom Historical PE ratio: Past 5 years

Max PE Ratio 20.54 Feb 25,2014
Min PE Ratio 12.86 Dec 19,2011
Avg PE Ratio 17.09

Omnicom Historical PS ratio: Past 5 years

Max PS Ratio 1.37 Apr 18,2016
Min PS Ratio 0.84 Dec 16,2011
Avg PS Ratio 1.16

OMC Industry Peers

Company Price Change (%)
Wpp Plc (WPPGY)111.233.31 (3.07%)
Publics Groupe (PUBGY)16.820.67 (4.15%)
Mdc Partners (MDCA)6.70.5 (8.06%)
Havas Ord (HAVSF)7.980 (0%)
Alliance Data Systems (ADS)232.27.67 (3.2%)
Icf International (ICFI)59.150.5 (0.85%)
Interpublic (IPG)23.910.28 (1.18%)

We provide Omnicom historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Omnicom stock analysis. Omnicom stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. OMC saw an opening price of 85.38, and a closing price of 86.87 on 09 Dec, 2016. Omnicom historical P/S ratio was at a high of 1.62 on 08 Feb, 2007 and a low of 0.5 on 20 Nov, 2008. .