Omnicom Group Inc.
OMCNYSECommunication Services● Active
$75.08
$-0.23(-0.31%)
Market Cap$21.4B
P/E Ratio—
52W High$87.17
52W Low$66.33
Omnicom Group Inc.（OMC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
omc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$107.00
Nov 6, 2024
-29.8% from here
5-Year Low5Y
$61.31
Jul 5, 2022
+22.4% from low
IPO Priceadj.
$1.53
Mar 17, 1980
+4.8K% since IPO
1 Year Ago
$71.55
Jun 9, 2025
+4.9% in 1Y
5 Years Ago
$83.68
Jun 8, 2021
-10.3% in 5Y
10 Years Ago
$85.37
Jun 8, 2016
-12.1% in 10Y
Historical Price Data · OMC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $74.76 | $75.63 | $73.97 | $75.06 | $75.06 | 821K | +0.39% |
| Jun 5, 2026 | $76.06 | $76.17 | $75.02 | $75.31 | $75.31 | 2.9M | -0.99% |
| Jun 4, 2026 | $75.28 | $77.16 | $74.82 | $75.63 | $75.63 | 2.4M | +0.46% |
| Jun 3, 2026 | $75.31 | $75.34 | $73.29 | $73.74 | $73.74 | 3.3M | -2.08% |
| Jun 2, 2026 | $75.66 | $75.71 | $73.78 | $75.22 | $75.22 | 2.7M | -0.58% |
| Jun 1, 2026 | $73.55 | $76.20 | $73.36 | $75.97 | $75.97 | 3.3M | +3.29% |
| May 29, 2026 | $73.16 | $73.69 | $72.51 | $72.71 | $72.71 | 7.0M | -0.62% |
| May 28, 2026 | $73.81 | $74.45 | $73.19 | $74.09 | $74.09 | 2.0M | +0.38% |
| May 27, 2026 | $74.56 | $76.29 | $74.38 | $74.85 | $74.85 | 2.3M | +0.39% |
| May 26, 2026 | $74.43 | $74.76 | $73.61 | $74.41 | $74.41 | 2.5M | -0.03% |
| May 22, 2026 | $74.25 | $75.47 | $74.22 | $74.93 | $74.93 | 2.5M | +0.92% |
| May 21, 2026 | $71.26 | $73.83 | $70.47 | $73.77 | $73.77 | 3.7M | +3.52% |
| May 20, 2026 | $71.41 | $72.18 | $69.98 | $71.88 | $71.88 | 3.0M | +0.66% |
| May 19, 2026 | $73.25 | $75.36 | $71.73 | $71.83 | $71.83 | 3.3M | -1.94% |
| May 18, 2026 | $71.40 | $74.10 | $70.92 | $73.14 | $73.14 | 3.7M | +2.44% |
| May 15, 2026 | $72.12 | $72.57 | $70.80 | $70.83 | $70.83 | 3.8M | -1.79% |
| May 14, 2026 | $74.49 | $75.25 | $71.56 | $71.58 | $71.58 | 3.0M | -3.91% |
| May 13, 2026 | $75.50 | $75.73 | $73.52 | $74.24 | $74.24 | 4.1M | -1.67% |
| May 12, 2026 | $75.13 | $76.05 | $73.83 | $76.04 | $76.04 | 4.0M | +1.21% |
| May 11, 2026 | $77.15 | $77.28 | $74.61 | $75.15 | $75.15 | 7.5M | -2.59% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OMC
Jan 1 → Dec 31 · 6 years2026-7.1%$80.75 → $75.06
-7.1%
2025-6.8%$86.68 → $80.75
-6.8%
2024-0.2%$86.25 → $86.04
-0.2%
2023+4.6%$82.69 → $86.51
+4.6%
2022+10.8%$73.64 → $81.57
+10.8%
2021-12.4%$83.61 → $73.27
-12.4%
Best Year2022 · +10.8%
Worst Year2021 · -12.4%
Positive Years2 / 6
Avg Annual Return-1.9%
6Y Total Return-10.2%
6Y CAGR~-1.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in OMC?
If you invested $1,000 in OMC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$879
Total Return-12.1%
CAGR~-1.3% / yr
Profit$-121
Based on Jun 8, 2016 · $85.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Omnicom Group Inc.（OMC）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $75.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OMC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OMC 历史股价FMP 日线复权 OHLCV