Omnicom Stock Price History, OMC Historical Prices

Add to My Stocks
$75.91 $0.42 (0.56%) OMC stock closing price Jun 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
2018-06-22 75.8 76.48 75.06 75.91 2,949,450 15.95 1.14
2018-06-20 75.09 75.55 74.79 75.16 1,796,917 15.79 1.13
2018-06-19 74.66 75.58 74.54 75.07 1,785,449 15.77 1.13
2018-06-18 74.98 75.8 74.63 75.56 1,070,858 15.87 1.14
2018-06-15 75.03 75.44 74.63 75.42 3,186,276 15.85 1.13
2018-06-14 74.7 76.21 74.34 75.37 2,751,563 15.83 1.13
2018-06-13 75.73 75.79 74.26 74.41 1,701,063 15.63 1.12
2018-06-12 75.07 75.68 74.73 75.58 1,487,698 15.88 1.14
2018-06-11 73.92 75.46 73.77 75.09 1,781,581 15.78 1.13
2018-06-08 73.47 73.93 73.33 73.9 906,496 15.53 1.11
2018-06-07 73.63 73.96 72.91 73.5 1,528,144 15.44 1.1
2018-06-06 73 73.6 72.75 73.45 1,325,562 15.43 1.1
2018-06-05 72.85 73.2 71.82 72.97 1,487,467 15.33 1.1
2018-06-04 72.44 73.01 72.18 72.84 1,265,005 15.3 1.09
2018-06-01 72.23 73.06 72.07 72.27 1,908,471 15.18 1.09
2018-05-31 71.25 72.14 70.61 72.08 3,347,575 15.14 1.08
2018-05-30 70.23 71.27 69.78 71.25 1,685,350 14.97 1.07
2018-05-29 71.41 71.67 69.14 70.22 2,474,306 14.75 1.06
2018-05-25 71.94 72.38 71.73 71.96 1,732,075 15.12 1.08
2018-05-24 71.69 72.63 71.69 72.08 1,780,475 15.14 1.08
2018-05-23 74.63 74.63 71.63 72.25 3,876,535 15.18 1.09
2018-05-22 75.5 75.9 75.25 75.26 1,452,404 15.81 1.13
2018-05-21 75.1 75.78 74.45 75.29 1,371,166 15.82 1.13
2018-05-18 74.45 75.46 74.45 74.96 1,219,518 15.75 1.13
2018-05-17 74.79 75.24 74.25 74.3 1,182,126 15.61 1.12
2018-05-16 74.69 75.82 74.49 74.79 1,430,041 15.71 1.12
2018-05-15 74.59 74.93 74.05 74.48 1,765,662 15.65 1.12
2018-05-14 75.03 75.46 74.66 74.98 972,004 15.75 1.13
2018-05-11 74.8 75.66 74.55 75.08 1,128,498 15.77 1.13
2018-05-10 74.5 74.91 74.19 74.62 1,154,563 15.68 1.12
2018-05-09 74.06 74.33 73.59 74.29 1,096,515 15.61 1.12
2018-05-08 73.93 74.34 73.41 73.87 1,001,540 15.52 1.11
2018-05-07 74.89 74.89 73.14 74.05 1,727,579 15.56 1.11
2018-05-04 73.81 74.96 73.39 74.58 1,223,227 15.67 1.12
2018-05-03 73.51 74.41 72.87 74.13 1,485,127 15.57 1.11
2018-05-02 74.1 74.4 73.5 73.52 1,342,658 15.45 1.11
2018-05-01 73.36 74.32 73.06 74.22 1,519,736 15.59 1.12
2018-04-30 74.41 74.97 73.65 73.66 1,640,667 15.48 1.11
2018-04-27 74.96 75.05 73.77 73.91 1,439,751 15.53 1.11
2018-04-26 74.53 74.8 74.11 74.48 1,627,879 15.65 1.12
2018-04-25 73.36 74.74 73.06 74.38 1,561,753 15.63 1.12
2018-04-24 74.24 74.44 72.97 73.3 1,942,947 15.4 1.1
2018-04-23 73.82 74.12 73.37 73.88 1,531,760 15.52 1.11
2018-04-20 74.91 75.4 73.28 73.74 2,815,910 15.49 1.11
2018-04-19 75.29 76.19 74.88 75.03 2,580,880 15.76 1.13
2018-04-18 74.87 75.81 74.75 74.75 1,886,228 15.7 1.12
2018-04-17 75.24 76.75 74.21 74.9 4,286,577 16.14 1.13
2018-04-16 71.73 74.47 71.05 74.03 4,584,600 15.96 1.12
2018-04-13 72.12 72.34 71.57 71.86 1,832,509 15.49 1.09
2018-04-12 72.28 72.51 71.08 71.65 1,118,135 15.44 1.08
2018-04-11 72.17 72.36 71.81 72.03 1,070,685 15.52 1.09
2018-04-10 72.38 72.82 71.79 72.41 1,469,049 15.61 1.1
2018-04-09 72.09 72.78 71.52 71.62 1,970,038 15.44 1.08
2018-04-06 72.31 72.7 71.01 71.74 1,278,690 15.46 1.09
2018-04-05 72.33 72.67 71.5 72.5 1,887,189 15.63 1.1
2018-04-04 70.69 72.12 70.31 72.01 2,162,691 15.52 1.09
2018-04-03 71.44 71.79 70.71 71.27 1,781,672 15.36 1.08
2018-04-02 72.53 72.94 70.75 71.27 2,212,261 15.36 1.08
2018-03-30 0 0 0 72.67 0 - -
2018-03-29 72.9 73.6 72.6 72.67 1,559,526 15.66 1.1
2018-03-28 72.79 74.17 72.51 72.64 1,900,994 15.66 1.1
2018-03-27 72.02 73.44 71.74 72.72 2,688,593 15.67 1.1
2018-03-26 70.74 72.01 70.26 71.76 1,871,336 15.47 1.09
2018-03-23 70.77 71.52 70.09 70.19 1,735,582 15.13 1.06
2018-03-22 72.03 72.33 70.77 70.8 2,273,689 15.26 1.07
2018-03-21 72.16 72.7 71.82 72.44 1,982,493 15.61 1.1
2018-03-20 73.86 74.14 71.89 72.18 2,093,095 15.56 1.09
2018-03-19 73.84 74.4 73.19 73.56 1,849,925 15.85 1.11
2018-03-16 73.88 74.67 73.88 73.98 2,407,501 15.94 1.12
2018-03-15 73.88 74.11 73.05 73.88 2,267,431 15.92 1.12
2018-03-14 74.14 74.2 73.41 73.96 1,731,994 15.94 1.12
2018-03-13 73.52 73.95 72.72 73.72 1,829,924 15.89 1.12
2018-03-12 73.98 74.28 73.31 73.45 2,146,145 15.83 1.11
2018-03-09 73.59 74.08 73.14 73.73 1,995,007 15.89 1.12
2018-03-08 73.97 74.03 72.56 73.51 2,261,720 15.84 1.11
2018-03-07 74.99 75.29 73.59 74.11 3,338,227 15.97 1.12
2018-03-06 76.13 76.17 74.15 75.34 3,459,985 16.24 1.14
2018-03-05 75.5 76.37 75.5 75.88 1,912,517 16.35 1.15
2018-03-02 75.65 76.56 74.89 75.65 2,155,331 16.3 1.15
2018-03-01 74.76 75.49 73.5 74.85 4,389,145 16.13 1.13
2018-02-28 77.38 77.62 76.2 76.23 2,027,304 16.43 1.15
2018-02-27 78 78.28 76.93 76.94 2,038,253 16.58 1.16
2018-02-26 77.72 78.16 77.32 78.1 1,569,451 16.83 1.18
2018-02-23 77.18 77.79 76.4 77.31 1,655,249 16.66 1.17
2018-02-22 77.35 78.03 76.51 76.79 2,112,752 16.55 1.16
2018-02-21 78.34 79.66 76.96 77.03 3,348,248 16.6 1.17
2018-02-20 78.58 79.56 77.61 78.36 4,665,562 16.89 1.19
2018-02-19 0 0 0 78.72 0 - -
2018-02-16 77.88 79.28 77.6 78.72 4,270,793 16.97 1.19
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 Price60.22Aug 28,2013
Avg Stock Price75.34

Omnicom Historical PE ratio: Past 5 years

Max PE Ratio20.54Feb 25,2014
Min PE Ratio13.05Nov 07,2017
Avg PE Ratio17.39

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)810.59 (0.73%)
Publics Groupe (PUBGY)17.660.16 (0.91%)
Interpublic (IPG)23.910.37 (1.57%)
Alliance Data Systems (ADS)236.620.04 (0.02%)
Icf International (ICFI)73.550.95 (1.31%)
Icf International (ICFI)73.550.95 (1.31%)
Interpublic (IPG)23.910.37 (1.57%)

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 $75.8, and a closing price of $75.91 on Jun 22, 2018. Looking at Omnicom stock history data, the P/S ratio was at a low of 0.99 on Nov 07, 2017.