Omnicom Stock Price History (NYSE:OMC)

Add to My Stocks
$83.25 $0 (0%) OMC stock closing price Apr 24, 2017 (Closing)

The 10 year data of Omnicom stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Omnicom P/E ratio data for the stock. The Omnicom stock price history chart shows that the stock price was at a low of 22.06 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2484.2284.4883.1383.25221189916.961.26
2017-04-2183.8183.8183.1683.25191310516.961.26
2017-04-2083.9384.2283.5184.08142562017.121.27
2017-04-1983.3383.8483.1383.55207359017.441.28
2017-04-1884.7485.0082.7083.50497091417.431.28
2017-04-1784.8886.7184.8286.17331868017.991.32
2017-04-1384.6785.2184.4484.46150433017.631.30
2017-04-1284.3185.2484.1984.67203334117.681.30
2017-04-1184.9885.1884.1384.77213387217.701.30
2017-04-1085.6786.0984.9885.00155943717.751.30
2017-04-0785.4685.9685.2785.72188930417.901.32
2017-04-0685.4485.6184.5685.56184452417.861.31
2017-04-0586.1586.4285.4885.59110622617.871.31
2017-04-0485.6785.9385.3285.80134843817.911.32
2017-04-0386.2786.6985.1485.70173176017.891.31
2017-03-3185.6486.4885.6486.21145318118.001.32
2017-03-3085.0986.1185.0985.90147545417.931.32
2017-03-2984.9985.3584.7285.11103657317.771.31
2017-03-2884.3085.9284.3085.31154960117.811.31
2017-03-2784.0084.5283.6784.20195502617.581.29
2017-03-2484.6984.9883.9684.33178549317.611.29
2017-03-2384.6585.4084.2484.52138342017.651.30
2017-03-2284.2584.7884.0484.66111152617.671.30
2017-03-2185.0885.4984.0084.35215532117.611.29
2017-03-2085.0085.2184.2884.6395847717.671.30
2017-03-1785.1785.4484.6484.94159496717.731.30
2017-03-1684.9185.3784.6584.84168849817.711.30
2017-03-1584.5785.1284.2984.86142921117.721.30
2017-03-1484.2784.7184.0184.35131605917.611.29
2017-03-1384.6884.8084.0084.31267294317.601.29
2017-03-1085.2085.3884.2384.49180592317.641.30
2017-03-0985.1685.6584.6485.05113820517.761.30
2017-03-0885.0085.7584.6685.10162733217.771.31
2017-03-0784.0084.6083.8684.09168201917.561.29
2017-03-0684.8884.8884.1784.51259571617.641.30
2017-03-0385.8385.8384.4685.39175113117.831.31
2017-03-0286.1586.5785.8786.30111198418.021.32
2017-03-0185.8286.7185.7186.33118587918.021.32
2017-02-2886.0586.0585.0285.10148655217.771.31
2017-02-2786.2286.2585.7186.1899608717.991.32
2017-02-2484.8886.1784.8886.16121829217.991.32
2017-02-2385.3085.5784.9285.3476520017.821.31
2017-02-2284.6885.5284.2485.27176352017.801.31
2017-02-2185.3085.9385.0885.33109826817.811.31
2017-02-200.000.000.0085.340N/AN/A
2017-02-1785.2785.8284.7685.34109033417.821.31
2017-02-1685.4985.8285.1685.32111385317.811.31
2017-02-1585.0085.7285.0085.64148424417.881.31
2017-02-1485.2485.8784.9685.03177142917.751.30
2017-02-1385.7786.1485.3285.93110385317.941.32
2017-02-1085.1785.7184.7085.33144775117.811.31
2017-02-0984.3985.1584.3584.65192120317.671.30
2017-02-0884.2585.2484.2384.97186152917.741.30
2017-02-0784.6286.2183.8284.26389845318.041.31
2017-02-0685.5487.4385.5187.39322757218.711.35
2017-02-0385.4786.2185.2085.70140764518.351.33
2017-02-0284.9785.6084.6585.21125629218.251.32
2017-02-0185.6785.8484.4785.03174812618.211.32
2017-01-3186.8387.1785.3985.65186521918.341.33
2017-01-3087.1887.1886.4787.09127461118.651.35
2017-01-2787.1887.2486.4686.98142335518.631.35
2017-01-2686.0687.2085.8087.0398863018.641.35
2017-01-2586.1686.9085.9186.38122057318.501.34
2017-01-2485.1286.2385.1185.9098884818.391.33
2017-01-2385.0885.1984.5984.94115185918.191.32
2017-01-2084.8585.4684.5085.1395043218.231.32
2017-01-1985.0585.3084.4484.56120678818.111.31
2017-01-1884.9285.3484.8285.17113865718.241.32
2017-01-1784.8385.5484.4784.82163658418.161.31
2017-01-160.000.000.0085.310N/AN/A
2017-01-1385.4986.1285.0285.3174389918.271.32
2017-01-1285.3085.6984.9485.45125337118.301.32
2017-01-1185.1985.8584.9685.8475673918.381.33
2017-01-1085.4185.9084.7885.2497170918.251.32
2017-01-0985.6485.9785.1985.39118458818.291.32
2017-01-0685.2986.3584.9285.8198210518.381.33
2017-01-0585.4085.6884.3885.06143979118.211.32
2017-01-0485.5486.1484.9485.70162217918.351.33
2017-01-0385.9185.9184.5785.07236894518.221.32
2017-01-020.000.000.0085.110N/AN/A
2016-12-3085.6485.7984.4085.11173732618.231.32
2016-12-2986.2286.4585.6085.68134858918.351.33
2016-12-2886.7987.1385.9285.96108726418.411.33
2016-12-2786.4487.3686.3186.8587400218.601.35
2016-12-260.000.000.0086.370N/AN/A
2016-12-2386.0686.5685.9086.3776057418.501.34
2016-12-2285.7686.3385.5186.15184257818.451.33
2016-12-2186.0686.4985.6085.94136859618.401.33
2016-12-2085.9886.4085.4086.25139529318.471.34
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 45.62 Nov 15,2012
Avg Stock Price 70.12

Omnicom Historical PE ratio: Past 5 years

Max PE Ratio 20.54 Feb 25,2014
Min PE Ratio 13.26 Nov 15,2012
Avg PE Ratio 17.35

Omnicom Historical PS ratio: Past 5 years

Max PS Ratio 1.37 Apr 18,2016
Min PS Ratio 0.86 Nov 15,2012
Avg PS Ratio 1.19

OMC Industry Peers

Company Price Change (%)
Wpp Plc (WPPGY)109.581.01 (0.93%)
Publics Groupe (PUBGY)18.070.76 (4.39%)
Mdc Partners (MDCA)8.60.2 (2.38%)
Havas Ord (HAVSF)90 (0%)
Alliance Data Systems (ADS)260.871.36 (0.52%)
Icf International (ICFI)44.650.3 (0.68%)
Interpublic (IPG)24.640.25 (1.03%)

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. The price and volume changes on a daily basis is provided in the Omnicom stock price history. A large fluctuation in price and volume indicates a highly volatile stock. OMC closed at 83.25 and traded with a volume of 2211899 on the last trading day. The average P/S ratio was 1.13 as can be seen by Omnicom stock price history. .