NYSE · OMC · stock
Omnicom Group INC. (OMC) stock price history
Every NYSE trading session of Omnicom Group INC. from Mar 17, 1980 to Nov 12, 2026: 11,688 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMC adjusted close, 1980 to 2026
- $98.81
- All time high, 2024
- $89.57
- 52 week high, $64.98 low
- 11,688
- Daily sessions since 1980
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
OMC key facts
- Omnicom Group INC. (OMC) closed at $86.84 on Nov 12, 2026 on NYSE.
- OMC's all time high close is $98.81, set on Oct 16, 2024; its all time low close is $0.4982 on Apr 7, 1980.
- OMC's 52 week range is $64.98 to $89.57.
- OMC returned +20.8% over the year to Nov 12, 2026 and +49.1% over five years.
- Over ten years OMC returned +50%, +4.1% a year compounded.
- OMC's deepest drawdown was -61.2% from Dec 17, 1999 to Jul 1, 2002.
- DataCedar holds 11,688 daily sessions of OMC history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OMC price chart, 1980 to 2026
OMC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.7% |
| 3 months | +1.6% |
| 6 months | +15.4% |
| Year to date | +9.8% |
| 1 year | +20.8% |
| 3 years | +26.2% |
| 5 years | +49.1% |
| 10 years | +50.1% |
| Since Mar 17, 1980 | +15,553% |
| Compound annual growth, 46.7 years | +11.4% |
OMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $98.81 on Oct 16, 2024
- All time low close
- $0.4982 on Apr 7, 1980
- 52 week high
- $89.57 on Aug 24, 2026
- 52 week low
- $64.98 on Feb 4, 2026
- Deepest drawdown
- -61.2% from Dec 17, 1999 to Jul 1, 2002, recovered Oct 24, 2006
- Best single session
- +15.6% on Apr 22, 1986
- Worst single session
- -19.7% on Jun 12, 2002
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1980
- 157×
- Best calendar year
- 1997, +88%
- Worst calendar year
- 2008, -42%
OMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $79.11 | $89.57 | $64.98 | $86.84 | +9.8% | 865.1M | 218 |
| 2025 | $81.84 | $84.36 | $65.73 | $79.11 | -2.6% | 970.4M | 250 |
| 2024 | $79.03 | $100.22 | $77.36 | $81.24 | +2.5% | 413.3M | 252 |
| 2023 | $73.34 | $89.35 | $65.61 | $79.26 | +9.6% | 409.9M | 250 |
| 2022 | $62.83 | $78.16 | $53.33 | $72.34 | +15.7% | 415.9M | 251 |
| 2021 | $51.18 | $71.69 | $49.65 | $62.52 | +21.9% | 447.8M | 252 |
| 2020 | $63.89 | $63.90 | $36.22 | $51.29 | -19.6% | 622.9M | 253 |
| 2019 | $55.27 | $65.87 | $54.44 | $63.78 | +14.4% | 449M | 252 |
| 2018 | $53.53 | $61.40 | $49.53 | $55.77 | +3.9% | 600.9M | 251 |
| 2017 | $61.49 | $62.58 | $47.74 | $53.66 | -11.9% | 487.8M | 251 |
| 2016 | $51.90 | $63.78 | $46.38 | $60.92 | +15.4% | 414.3M | 252 |
| 2015 | $52.95 | $54.98 | $44.24 | $52.78 | +0.4% | 374.4M | 252 |
| 2014 | $49.29 | $53.20 | $43.19 | $52.59 | +6.9% | 415.1M | 252 |
| 2013 | $32.57 | $49.28 | $32.50 | $49.19 | +52.7% | 415.2M | 252 |
| 2012 | $28.45 | $34.91 | $27.60 | $32.22 | +14.8% | 417.2M | 250 |
| 2011 | $28.38 | $31.54 | $22.07 | $28.07 | -0.4% | 596.4M | 252 |
| 2010 | $23.82 | $29.34 | $20.42 | $28.18 | +19.4% | 691.1M | 251 |
| 2009 | $15.91 | $24.12 | $11.96 | $23.61 | +48.3% | 636.8M | 252 |
| 2008 | $27.71 | $29.31 | $12.95 | $15.92 | -42.5% | 776.3M | 252 |
| 2007 | $29.92 | $32.09 | $26.60 | $27.68 | -8.1% | 588.3M | 249 |
| 2006 | $24.38 | $30.57 | $22.46 | $30.13 | +24.1% | 556.7M | 250 |
| 2005 | $23.93 | $25.81 | $21.54 | $24.27 | +2.0% | 495.5M | 251 |
| 2004 | $24.32 | $24.77 | $18.63 | $23.79 | -2.3% | 570M | 252 |
| 2003 | $18.00 | $24.43 | $12.87 | $24.36 | +36.8% | 774.1M | 252 |
| 2002 | $24.11 | $26.55 | $10.00 | $17.81 | -26.9% | 1.2B | 250 |
| 2001 | $22.39 | $26.58 | $16.08 | $24.37 | +8.8% | 616.1M | 246 |
| 2000 | $26.79 | $27.04 | $18.37 | $22.39 | -16.4% | 402.2M | 251 |
| 1999 | $15.34 | $28.80 | $14.86 | $26.79 | +73.9% | 300.2M | 252 |
| 1998 | $11.07 | $15.54 | $9.76 | $15.41 | +38.3% | 236.5M | 249 |
| 1997 | $5.93 | $11.14 | $5.77 | $11.14 | +87.9% | 182.2M | 248 |
| 1996 | $4.75 | $6.73 | $4.52 | $5.93 | +24.9% | 158.5M | 249 |
| 1995 | $3.24 | $4.78 | $3.11 | $4.75 | +47.1% | 134.7M | 248 |
| 1994 | $2.79 | $3.33 | $2.66 | $3.23 | +14.9% | 152.5M | 252 |
| 1993 | $2.45 | $2.82 | $2.22 | $2.81 | +15.3% | 231.3M | 253 |
| 1992 | $1.81 | $2.47 | $1.78 | $2.44 | +33.8% | 156.5M | 252 |
| 1991 | $1.26 | $1.92 | $1.15 | $1.82 | +43.2% | 182.9M | 253 |
| 1990 | $1.35 | $1.48 | $0.8758 | $1.27 | -6.0% | 143.7M | 253 |
| 1989 | $0.9874 | $1.35 | $0.9748 | $1.35 | +37.0% | 172.1M | 252 |
| 1988 | $0.9398 | $1.07 | $0.8261 | $0.9874 | +6.4% | 150M | 240 |
| 1987 | $0.9219 | $1.34 | $0.7256 | $0.9279 | +0.6% | 226.3M | 251 |
| 1986 | $0.9284 | $1.29 | $0.7642 | $0.9219 | -0.7% | 131.1M | 248 |
| 1985 | $0.8039 | $1.22 | $0.7756 | $0.9284 | +15.5% | 47.4M | 244 |
| 1984 | $0.8605 | $0.9963 | $0.6227 | $0.8039 | -6.6% | 31.3M | 248 |
| 1983 | $0.9737 | $1.31 | $0.8039 | $0.8605 | -10.6% | 13.5M | 251 |
| 1982 | $0.8039 | $0.9963 | $0.6454 | $0.9624 | +19.7% | 14.6M | 253 |
| 1981 | $0.8152 | $0.8718 | $0.6340 | $0.8039 | -1.4% | 12.5M | 253 |
| 1980 | $0.5548 | $0.9510 | $0.4982 | $0.8152 | n/a | 12.8M | 193 |
OMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $86.84 | +6.9% |
| October 2026 | $81.26 | +10.4% |
| September 2026 | $73.63 | -15.9% |
| August 2026 | $87.53 | +11.2% |
| July 2026 | $78.70 | +8.1% |
| June 2026 | $72.83 | +1.2% |
| May 2026 | $71.94 | -5.2% |
| April 2026 | $75.91 | +1.9% |
| March 2026 | $74.51 | -10.8% |
| February 2026 | $83.55 | +10.7% |
| January 2026 | $75.47 | -4.6% |
| December 2025 | $79.11 | +13.9% |
About the OMC data
Daily bars. 11,688 sessions from Mar 17, 1980 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AOMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
OMC share price history
