Omnicom Stock Price History, OMC Historical Prices

Add to My Stocks
$76.79 $0.24 (0.31%) OMC stock closing price Feb 22, 2018 (Closing)

View and download Omnicom stock price history for the last 10 years. 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 high of $88.47 on Nov 25, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 77.35 78.03 76.51 76.79 2,112,752 16.51 1.16
2018-02-21 78.34 79.66 76.96 77.03 3,348,248 16.57 1.17
2018-02-20 78.58 79.56 77.61 78.36 4,665,562 16.85 1.19
2018-02-16 77.88 79.28 77.6 78.72 4,270,793 15.68 1.19
2018-02-15 78.66 79.22 76.05 77.28 6,217,792 15.39 1.16
2018-02-14 81.61 83.34 81.06 82.78 6,895,756 16.49 1.25
2018-02-13 78.35 80.91 78.33 79.56 4,294,823 15.85 1.2
2018-02-12 77.71 79.3 77.52 78.78 5,116,659 15.69 1.19
2018-02-09 76.25 77.59 74.36 76.95 4,310,884 15.33 1.16
2018-02-08 75.94 79.19 75.6 75.91 5,477,779 15.12 1.14
2018-02-07 73.99 76.31 73.64 75.38 2,143,579 15.02 1.14
2018-02-06 71.97 74.54 71.4 73.78 2,899,880 14.7 1.11
2018-02-05 74.67 75.66 72.89 72.89 3,142,791 14.52 1.1
2018-02-02 75.84 76.05 74.66 74.91 2,955,252 14.92 1.13
2018-02-01 76.22 76.94 75.88 76.19 2,208,285 15.18 1.15
2018-01-31 77.03 77.38 76.2 76.65 3,227,358 15.27 1.16
2018-01-30 77.59 78.24 76.75 76.8 2,310,321 15.3 1.16
2018-01-29 77.2 78.04 76.91 77.4 1,715,741 15.42 1.17
2018-01-26 76.87 77.75 76.58 77.65 1,853,988 15.47 1.17
2018-01-25 76.88 77.5 76.2 76.68 3,590,954 15.28 1.16
2018-01-24 75.65 77.24 75.47 76.58 2,368,671 15.26 1.15
2018-01-23 76.26 76.26 74.1 75.5 2,599,936 15.04 1.14
2018-01-22 74.85 76.4 74.78 76.36 1,787,844 15.21 1.15
2018-01-19 76 76.1 74.16 74.96 3,044,444 14.93 1.13
2018-01-18 74.91 76.19 74.33 76.02 2,166,652 15.14 1.15
2018-01-17 74.5 75.99 74.21 75.5 1,387,847 15.04 1.14
2018-01-16 76.25 76.65 74.19 74.32 2,368,945 14.81 1.12
2018-01-10 71.9 72.81 71.2 72.7 1,906,050 14.48 1.1
2018-01-09 72.76 73.15 72.02 72.08 1,621,002 14.36 1.09
2018-01-08 71.73 72.62 71.26 72.41 1,875,405 14.42 1.09
2018-01-05 71.39 72.22 70.85 72.17 1,841,040 14.38 1.09
2018-01-04 70.41 71.23 69.65 71.06 2,033,325 14.16 1.07
2018-01-03 72.59 72.82 70.2 70.36 3,589,048 14.02 1.06
2018-01-02 72.66 73.36 71.35 72.77 3,065,210 14.5 1.1
2017-12-29 73.41 73.83 72.83 72.83 1,418,145 14.51 1.1
2017-12-28 73.71 73.71 72.65 73.4 925,096 14.62 1.11
2017-12-27 73.39 73.53 72.94 73.48 1,196,075 14.64 1.11
2017-12-26 73.51 74.27 73.02 73.35 722,729 14.61 1.11
2017-12-22 74.33 74.33 73.23 73.61 1,752,140 14.66 1.11
2017-12-21 74.22 74.81 73.99 74.08 1,368,577 14.76 1.12
2017-12-20 73.89 74.54 73.6 74 2,247,858 14.74 1.12
2017-12-19 73.57 74.02 72.96 73.87 1,936,139 14.72 1.11
2017-12-18 74.21 74.49 72.72 73.47 1,791,055 14.64 1.11
2017-12-15 73.52 74.83 73.52 74.41 4,030,885 14.82 1.12
2017-12-14 73.35 74.33 72.59 73.1 3,311,517 14.56 1.1
2017-12-13 73.84 74.66 73.41 73.71 2,019,357 14.68 1.11
2017-12-12 74.44 74.88 73.7 74.51 1,922,103 14.84 1.12
2017-12-11 73.95 75.18 73.48 74.44 2,570,642 14.83 1.12
2017-12-08 73.32 73.65 72.82 73.48 3,271,961 14.64 1.11
2017-12-07 74.39 74.78 72.95 73.09 3,133,609 14.56 1.1
2017-12-06 75.31 75.88 74.31 74.47 2,495,585 14.84 1.12
2017-12-05 75.42 76.48 74.15 75.31 3,735,591 15 1.14
2017-12-04 74.02 76.09 74.02 74.7 4,181,204 14.88 1.13
2017-12-01 71.57 73.45 70.64 73.38 2,642,078 14.62 1.11
2017-11-30 72.85 73.76 71.06 71.44 3,573,094 14.23 1.08
2017-11-29 70.65 74.97 70.52 72.93 5,611,303 14.53 1.1
2017-11-28 68.81 70.74 68.8 70.65 2,463,580 14.07 1.06
2017-11-27 69 69.33 68.66 68.84 1,652,063 13.71 1.04
2017-11-24 68.92 69.4 68.71 68.97 512,139 13.74 1.04
2017-11-23 0 0 0 68.87 0 - -
2017-11-22 69.43 69.64 68.79 68.87 1,196,937 13.72 1.04
2017-11-21 69.76 70.37 69.46 69.54 2,501,884 13.85 1.05
2017-11-20 68.97 69.9 68.52 69.62 2,908,559 13.87 1.05
2017-11-17 67.34 69.56 67.3 69.44 4,790,330 13.83 1.05
2017-11-16 67.09 67.63 66.91 67.45 2,517,201 13.44 1.02
2017-11-15 67.32 67.41 66.76 67.15 1,875,457 13.38 1.01
2017-11-14 67.44 68.42 67.28 67.66 1,895,823 13.48 1.02
2017-11-13 67.35 67.93 67.14 67.92 2,348,809 13.53 1.02
2017-11-10 67.08 67.87 67 67.55 2,340,268 13.46 1.02
2017-11-09 65.44 68.06 65.32 67.28 3,915,921 13.4 1.01
2017-11-08 65.62 65.94 65.32 65.6 1,377,608 13.07 0.99
2017-11-07 66.5 66.83 65.45 65.52 1,489,473 13.05 0.99
2017-11-06 66.08 66.93 66.08 66.55 1,925,022 13.26 1
2017-11-03 66.17 67.04 65.55 66.21 1,820,559 13.19 1
2017-11-02 67.65 67.86 65.94 66.19 2,618,807 13.19 1
2017-11-01 67.68 68.72 67.37 67.63 2,368,442 13.47 1.02
2017-10-31 69.25 69.25 67.17 67.19 3,080,984 13.38 1.01
2017-10-30 68.34 68.45 67.25 67.52 2,215,020 13.45 1.02
2017-10-27 70.28 70.57 68 68.56 3,712,329 13.66 1.03
2017-10-26 70.11 71.39 69.75 70.36 2,754,733 14.02 1.06
2017-10-25 70.99 71.27 69.42 69.81 3,710,078 13.91 1.05
2017-10-24 70.79 72 70.46 70.92 3,699,682 14.13 1.07
2017-10-23 73.93 74.23 72.84 73.01 1,891,679 14.54 1.1
2017-10-20 73.22 74.25 72.72 73.69 3,496,302 14.68 1.11
2017-10-19 74.55 74.71 72.42 72.96 3,467,306 14.53 1.1
2017-10-18 75.81 76.32 74.65 75.45 2,558,482 15.03 1.14
2017-10-17 76.41 78.7 74.96 75.59 5,737,431 15.27 1.14
2017-10-16 74.17 74.97 73 73.93 3,901,466 14.94 1.11
2017-10-13 74.64 75.56 74.05 75.14 1,637,316 15.18 1.13
Get more Data

Omnicom Stock History 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 Stock Price History: Past 5 years

Max Stock Price88.47Nov 25,2016
Min Stock Price56.4Feb 25,2013
Avg Stock Price74.47

Omnicom Historical PE ratio: Past 5 years

Max PE Ratio20.54Feb 25,2014
Min PE Ratio13.05Nov 07,2017
Avg PE Ratio17.45

Omnicom Historical PS ratio: Past 5 years

Max PS Ratio1.37Apr 18,2016
Min PS Ratio0.99Nov 07,2017
Avg PS Ratio1.22

OMC Industry Peers

Company Price Change (%)
Wpp Plc (WPP)94.370.81 (0.85%)
Publics Groupe (PUBGY)18.730 (0%)
Interpublic (IPG)23.940.46 (1.89%)
Alliance Data Systems (ADS)238.820.77 (0.32%)
Icf International (ICFI)56.850 (0%)
Icf International (ICFI)56.850 (0%)
Interpublic (IPG)23.940.46 (1.89%)

Omnicom share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Omnicom stock analysis. Omnicom stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. OMC stock saw an opening price of $77.35, and a closing price of $76.79 on Feb 22, 2018. Looking at Omnicom stock history data, the P/S ratio was at a low of 0.99 on Nov 07, 2017.