Omnicom Group Inc. (OMC) stock
OMCNYSEServices-Advertising AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 8/3023% above fair value
$81.26+0.29 (+0.36%)
Close on Oct 30, 2026Market cap $22.29BP/E –Yield 3.57%
Price history
Omnicom share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.26
+0.36% on the day
52-week range
$66.33 – $89.57
-9.3% from the high
Change over 52 weeks
+8.3%
From $75.05 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $82.35 | $82.35 | $80.14 | $81.26 | +0.36% | 3,544,689 |
| Oct 29, 2026 | $78.27 | $81.01 | $78.17 | $80.97 | +4.11% | 2,807,958 |
| Oct 28, 2026 | $78.24 | $78.74 | $76.47 | $77.77 | -1.22% | 2,407,394 |
| Oct 27, 2026 | $79.47 | $79.47 | $77.92 | $78.73 | -1.38% | 2,980,742 |
| Oct 26, 2026 | $81.82 | $81.89 | $78.66 | $79.83 | -3.45% | 3,607,815 |
| Oct 23, 2026 | $82.04 | $86.26 | $81.35 | $82.68 | +0.15% | 5,295,176 |
| Oct 22, 2026 | $80.44 | $84.02 | $79.65 | $82.56 | +2.56% | 4,056,195 |
| Oct 21, 2026 | $80.74 | $81.81 | $79.69 | $80.50 | -0.75% | 2,352,708 |
| Oct 20, 2026 | $80.06 | $81.63 | $79.83 | $81.11 | +2.10% | 2,122,924 |
| Oct 19, 2026 | $79.56 | $80.03 | $78.53 | $79.44 | -1.39% | 2,197,401 |
| Oct 16, 2026 | $81.80 | $82.26 | $79.81 | $80.56 | -0.20% | 2,088,858 |
| Oct 15, 2026 | $79.43 | $80.81 | $79.00 | $80.72 | +2.95% | 2,566,904 |
| Oct 14, 2026 | $78.20 | $78.90 | $77.49 | $78.41 | -0.10% | 2,093,850 |
| Oct 13, 2026 | $77.68 | $79.51 | $77.68 | $78.49 | +1.84% | 2,515,612 |
| Oct 12, 2026 | $76.94 | $77.33 | $76.13 | $77.07 | +0.77% | 1,800,626 |
| Oct 9, 2026 | $75.67 | $76.88 | $75.65 | $76.48 | +0.04% | 1,916,006 |
| Oct 8, 2026 | $74.74 | $76.58 | $74.50 | $76.45 | +2.11% | 2,092,956 |
| Oct 7, 2026 | $75.04 | $75.52 | $74.20 | $74.87 | -0.31% | 1,803,289 |
| Oct 6, 2026 | $75.38 | $75.94 | $74.53 | $75.10 | -0.20% | 2,038,730 |
| Oct 5, 2026 | $74.26 | $75.49 | $74.15 | $75.25 | +1.48% | 2,358,360 |
| Oct 2, 2026 | $74.93 | $75.11 | $73.66 | $74.15 | -0.74% | 1,947,964 |
| Oct 1, 2026 | $75.37 | $76.63 | $74.44 | $74.70 | +1.45% | 3,044,337 |
| Sep 30, 2026 | $74.21 | $74.73 | $73.63 | $73.63 | -0.69% | 1,958,753 |
| Sep 29, 2026 | $74.72 | $75.38 | $73.84 | $74.14 | -1.28% | 2,518,777 |
| Sep 28, 2026 | $75.52 | $75.85 | $74.68 | $75.10 | -1.38% | 2,771,894 |
| Sep 25, 2026 | $74.50 | $76.17 | $73.97 | $76.15 | +1.94% | 2,895,971 |
| Sep 24, 2026 | $75.41 | $76.34 | $74.44 | $74.70 | -1.05% | 1,845,934 |
| Sep 23, 2026 | $75.17 | $76.64 | $74.25 | $75.49 | +0.20% | 2,916,242 |
| Sep 22, 2026 | $76.37 | $76.37 | $74.71 | $75.34 | -0.33% | 2,615,859 |
| Sep 21, 2026 | $77.10 | $77.34 | $74.97 | $75.59 | -1.28% | 3,705,064 |
| Sep 18, 2026 | $77.46 | $77.46 | $75.66 | $76.57 | -2.58% | 16,729,630 |
| Sep 17, 2026 | $79.52 | $79.76 | $78.48 | $78.60 | -0.92% | 1,915,555 |
| Sep 16, 2026 | $79.50 | $80.15 | $78.80 | $79.33 | -0.65% | 2,083,038 |
| Sep 15, 2026 | $80.23 | $81.04 | $79.66 | $79.85 | -1.50% | 2,045,628 |
| Sep 14, 2026 | $80.01 | $81.69 | $79.78 | $81.07 | +2.61% | 2,481,932 |
| Sep 11, 2026 | $79.87 | $80.04 | $78.42 | $79.01 | -0.55% | 1,952,103 |
| Sep 10, 2026 | $78.23 | $79.81 | $77.97 | $79.45 | +1.47% | 2,437,308 |
| Sep 9, 2026 | $80.49 | $80.50 | $77.05 | $78.30 | -3.49% | 3,276,577 |
| Sep 8, 2026 | $82.34 | $82.34 | $80.47 | $81.13 | -1.80% | 3,696,116 |
| Sep 4, 2026 | $83.51 | $83.80 | $82.19 | $82.62 | -2.49% | 2,722,083 |
| Sep 3, 2026 | $83.30 | $84.80 | $81.97 | $84.73 | +3.63% | 3,190,085 |
| Sep 2, 2026 | $85.90 | $87.47 | $80.54 | $81.76 | -5.03% | 4,838,874 |
| Sep 1, 2026 | $87.43 | $87.62 | $85.66 | $86.09 | -1.65% | 1,553,256 |
| Aug 31, 2026 | $88.00 | $88.30 | $87.39 | $87.53 | -0.85% | 1,888,270 |
| Aug 28, 2026 | $88.17 | $89.22 | $88.01 | $88.28 | +0.44% | 1,389,408 |
| Aug 27, 2026 | $87.19 | $88.92 | $87.19 | $87.89 | 0.00% | 2,587,335 |
| Aug 26, 2026 | $87.90 | $88.18 | $86.48 | $87.89 | -0.35% | 1,875,006 |
| Aug 25, 2026 | $88.14 | $88.72 | $87.69 | $88.20 | -0.83% | 1,941,987 |
| Aug 24, 2026 | $87.92 | $89.57 | $87.60 | $88.94 | +1.60% | 2,312,274 |
| Aug 21, 2026 | $86.97 | $88.28 | $86.20 | $87.54 | +0.54% | 1,783,991 |
| Aug 20, 2026 | $87.32 | $88.10 | $86.31 | $87.07 | -0.41% | 1,453,635 |
| Aug 19, 2026 | $86.20 | $88.23 | $85.33 | $87.43 | +1.30% | 2,052,552 |
| Aug 18, 2026 | $86.63 | $87.64 | $85.97 | $86.31 | +0.99% | 1,844,183 |
| Aug 17, 2026 | $86.29 | $86.83 | $85.42 | $85.46 | -2.41% | 1,818,239 |
| Aug 14, 2026 | $88.43 | $88.55 | $87.10 | $87.57 | -0.89% | 1,717,469 |
| Aug 13, 2026 | $86.05 | $88.40 | $85.67 | $88.36 | +3.33% | 2,252,261 |
| Aug 12, 2026 | $84.60 | $85.84 | $83.96 | $85.51 | -0.51% | 2,211,493 |
| Aug 11, 2026 | $83.87 | $86.66 | $83.74 | $85.95 | +1.54% | 2,140,664 |
| Aug 10, 2026 | $84.91 | $84.91 | $83.10 | $84.65 | -0.69% | 1,941,925 |
| Aug 7, 2026 | $82.65 | $85.51 | $82.27 | $85.24 | +3.31% | 2,132,183 |
| Aug 6, 2026 | $83.54 | $84.50 | $81.85 | $82.51 | +0.98% | 2,880,892 |
| Aug 5, 2026 | $82.00 | $83.43 | $81.11 | $81.71 | -0.12% | 3,023,998 |
| Aug 4, 2026 | $78.90 | $82.02 | $78.81 | $81.81 | +3.20% | 3,726,918 |
| Aug 3, 2026 | $79.70 | $82.59 | $79.04 | $79.27 | +0.72% | 2,639,003 |
| Jul 31, 2026 | $78.40 | $80.07 | $78.10 | $78.70 | -1.14% | 4,238,526 |
| Jul 30, 2026 | $79.73 | $80.34 | $76.46 | $79.61 | -3.60% | 4,728,223 |
| Jul 29, 2026 | $83.63 | $84.41 | $80.00 | $82.58 | -4.22% | 7,369,445 |
| Jul 28, 2026 | $83.04 | $87.41 | $83.04 | $86.22 | +4.62% | 4,025,498 |
| Jul 27, 2026 | $80.96 | $82.76 | $80.91 | $82.41 | +3.45% | 3,781,574 |
| Jul 24, 2026 | $78.84 | $80.21 | $78.09 | $79.66 | +2.26% | 2,111,193 |
| Jul 23, 2026 | $78.86 | $79.32 | $77.89 | $77.90 | -1.86% | 3,583,092 |
| Jul 22, 2026 | $79.31 | $80.11 | $79.04 | $79.38 | +0.21% | 2,126,812 |
| Jul 21, 2026 | $81.11 | $81.72 | $79.07 | $79.21 | -3.84% | 3,060,285 |
| Jul 20, 2026 | $81.56 | $82.92 | $81.00 | $82.37 | +0.78% | 1,997,446 |
| Jul 17, 2026 | $84.10 | $85.18 | $81.47 | $81.73 | -2.90% | 3,208,139 |
| Jul 16, 2026 | $82.20 | $84.20 | $81.27 | $84.17 | +4.00% | 2,459,912 |
| Jul 15, 2026 | $81.15 | $82.92 | $80.87 | $80.93 | +0.22% | 2,611,037 |
| Jul 14, 2026 | $81.50 | $82.55 | $80.61 | $80.75 | -2.18% | 3,012,416 |
| Jul 13, 2026 | $82.46 | $83.90 | $82.12 | $82.55 | +0.76% | 3,324,769 |
| Jul 10, 2026 | $81.49 | $83.12 | $81.06 | $81.93 | +1.36% | 2,425,686 |
| Jul 9, 2026 | $77.96 | $81.47 | $77.12 | $80.83 | +2.84% | 2,842,939 |
| Jul 8, 2026 | $80.07 | $80.15 | $77.98 | $78.60 | -2.77% | 3,189,298 |
| Jul 7, 2026 | $81.49 | $81.88 | $80.67 | $80.84 | +1.18% | 2,929,201 |
| Jul 6, 2026 | $78.75 | $80.24 | $78.45 | $79.90 | +1.63% | 3,546,582 |
| Jul 2, 2026 | $76.13 | $78.77 | $75.37 | $78.62 | +3.30% | 3,318,068 |
| Jul 1, 2026 | $72.79 | $77.08 | $72.41 | $76.11 | +4.50% | 5,404,784 |
| Jun 30, 2026 | $73.43 | $74.03 | $71.85 | $72.83 | -1.49% | 8,939,444 |
| Jun 29, 2026 | $74.50 | $75.99 | $73.32 | $73.93 | +1.15% | 4,372,309 |
| Jun 26, 2026 | $73.61 | $74.87 | $71.52 | $73.09 | -0.46% | 10,033,040 |
| Jun 25, 2026 | $73.25 | $75.20 | $72.82 | $73.43 | -0.31% | 2,797,514 |
| Jun 24, 2026 | $72.99 | $74.27 | $72.99 | $73.66 | +0.96% | 2,912,534 |
| Jun 23, 2026 | $73.57 | $73.63 | $71.82 | $72.96 | +0.57% | 3,992,299 |
| Jun 22, 2026 | $70.30 | $72.74 | $70.29 | $72.55 | +1.68% | 5,405,341 |
| Jun 18, 2026 | $75.48 | $75.60 | $70.84 | $71.35 | -6.50% | 24,462,020 |
| Jun 17, 2026 | $77.21 | $78.10 | $75.71 | $76.31 | -1.37% | 3,853,819 |
| Jun 16, 2026 | $76.85 | $77.39 | $76.25 | $77.37 | +1.12% | 3,567,345 |
| Jun 15, 2026 | $76.47 | $77.23 | $75.94 | $76.51 | -0.22% | 3,698,455 |
| Jun 12, 2026 | $76.20 | $77.65 | $75.08 | $76.68 | +1.44% | 3,315,140 |
| Jun 11, 2026 | $73.98 | $76.17 | $73.31 | $75.59 | +2.18% | 3,898,100 |
| Jun 10, 2026 | $74.75 | $75.85 | $73.63 | $73.98 | -2.18% | 3,109,637 |
| Jun 9, 2026 | $75.20 | $76.36 | $74.64 | $75.63 | +0.75% | 2,881,008 |
| Jun 8, 2026 | $74.76 | $75.64 | $73.95 | $75.07 | -0.32% | 3,184,287 |
| Jun 5, 2026 | $76.06 | $76.17 | $75.02 | $75.31 | -0.42% | 2,903,825 |
| Jun 4, 2026 | $75.28 | $77.16 | $74.82 | $75.63 | +2.56% | 2,389,864 |
| Jun 3, 2026 | $75.31 | $75.34 | $73.29 | $73.74 | -1.97% | 3,341,144 |
| Jun 2, 2026 | $75.66 | $75.71 | $73.78 | $75.22 | -0.99% | 2,678,656 |
| Jun 1, 2026 | $73.55 | $76.20 | $73.36 | $75.97 | +4.48% | 3,335,075 |
| May 29, 2026 | $73.16 | $73.69 | $72.51 | $72.71 | -1.86% | 6,991,719 |
| May 28, 2026 | $73.81 | $74.45 | $73.19 | $74.09 | -1.02% | 2,005,453 |
| May 27, 2026 | $74.56 | $76.29 | $74.38 | $74.85 | +0.59% | 2,347,923 |
| May 26, 2026 | $74.43 | $74.76 | $73.61 | $74.41 | -0.69% | 2,494,301 |
| May 22, 2026 | $74.25 | $75.47 | $74.22 | $74.93 | +1.57% | 2,525,250 |
| May 21, 2026 | $71.26 | $73.83 | $70.47 | $73.77 | +2.63% | 3,739,405 |
| May 20, 2026 | $71.41 | $72.18 | $69.98 | $71.88 | +0.07% | 2,996,214 |
| May 19, 2026 | $73.25 | $75.36 | $71.73 | $71.83 | -1.79% | 3,333,305 |
| May 18, 2026 | $71.40 | $74.10 | $70.92 | $73.14 | +3.26% | 3,734,837 |
| May 15, 2026 | $72.12 | $72.57 | $70.80 | $70.83 | -1.05% | 3,760,033 |
| May 14, 2026 | $74.49 | $75.25 | $71.56 | $71.58 | -3.58% | 3,012,460 |
| May 13, 2026 | $75.50 | $75.73 | $73.52 | $74.24 | -2.37% | 4,118,958 |
| May 12, 2026 | $75.13 | $76.05 | $73.83 | $76.04 | +1.18% | 4,004,854 |
| May 11, 2026 | $77.15 | $77.28 | $74.61 | $75.15 | -2.48% | 7,468,712 |
| May 8, 2026 | $77.06 | $77.48 | $75.78 | $77.06 | +0.18% | 2,837,781 |
| May 7, 2026 | $76.76 | $77.61 | $76.11 | $76.92 | +0.01% | 3,841,164 |
| May 6, 2026 | $78.46 | $78.50 | $76.70 | $76.91 | -0.94% | 5,316,247 |
| May 5, 2026 | $76.13 | $78.41 | $76.05 | $77.64 | +1.80% | 6,516,080 |
| May 4, 2026 | $76.53 | $77.48 | $75.93 | $76.27 | -0.85% | 3,795,016 |
| May 1, 2026 | $77.21 | $77.97 | $76.67 | $76.92 | +0.26% | 3,646,762 |
| Apr 30, 2026 | $75.76 | $78.11 | $75.51 | $76.72 | +0.70% | 6,160,854 |
| Apr 29, 2026 | $76.97 | $78.20 | $73.29 | $76.19 | -0.90% | 7,986,984 |
| Apr 28, 2026 | $76.58 | $76.99 | $74.79 | $76.88 | +1.14% | 7,230,996 |
| Apr 27, 2026 | $75.82 | $77.06 | $75.82 | $76.01 | +0.36% | 3,762,719 |
| Apr 24, 2026 | $76.30 | $76.31 | $74.86 | $75.74 | -1.41% | 4,047,344 |
| Apr 23, 2026 | $77.81 | $78.06 | $76.07 | $76.82 | -1.65% | 4,313,002 |
| Apr 22, 2026 | $78.22 | $78.94 | $76.91 | $78.11 | +0.05% | 3,447,881 |
| Apr 21, 2026 | $78.63 | $79.66 | $77.83 | $78.07 | -0.55% | 3,750,666 |
| Apr 20, 2026 | $78.25 | $79.11 | $78.07 | $78.50 | -0.22% | 3,325,673 |
| Apr 17, 2026 | $78.86 | $80.06 | $78.32 | $78.67 | -0.11% | 4,143,236 |
| Apr 16, 2026 | $78.28 | $79.56 | $78.28 | $78.76 | +1.64% | 2,886,506 |
| Apr 15, 2026 | $76.48 | $78.02 | $76.48 | $77.49 | +1.32% | 4,016,252 |
| Apr 14, 2026 | $76.23 | $77.51 | $75.86 | $76.48 | +0.63% | 3,267,843 |
| Apr 13, 2026 | $74.35 | $76.75 | $74.27 | $76.00 | +1.65% | 3,704,790 |
| Apr 10, 2026 | $75.33 | $75.92 | $74.35 | $74.77 | -0.15% | 3,195,893 |
| Apr 9, 2026 | $75.92 | $75.92 | $73.63 | $74.88 | -2.59% | 5,487,559 |
| Apr 8, 2026 | $77.23 | $77.64 | $76.38 | $76.87 | +1.61% | 3,311,847 |
| Apr 7, 2026 | $75.66 | $77.02 | $75.42 | $75.65 | -0.41% | 4,708,185 |
| Apr 6, 2026 | $74.30 | $76.48 | $74.16 | $75.96 | +1.54% | 3,163,190 |
| Apr 2, 2026 | $74.79 | $76.27 | $74.25 | $74.81 | -0.53% | 4,216,113 |
| Apr 1, 2026 | $75.02 | $76.36 | $74.87 | $75.21 | -0.13% | 4,352,200 |
| Mar 31, 2026 | $76.20 | $76.85 | $74.21 | $75.31 | -0.01% | 12,183,120 |
| Mar 30, 2026 | $74.50 | $76.06 | $74.07 | $75.32 | +2.03% | 6,443,175 |
| Mar 27, 2026 | $75.24 | $75.36 | $73.56 | $73.82 | -1.98% | 5,215,898 |
| Mar 26, 2026 | $75.45 | $76.49 | $73.88 | $75.31 | -0.57% | 4,155,081 |
| Mar 25, 2026 | $76.06 | $76.83 | $74.31 | $75.74 | +0.46% | 3,636,483 |
| Mar 24, 2026 | $74.92 | $76.07 | $74.45 | $75.39 | -0.33% | 3,616,711 |
| Mar 23, 2026 | $76.34 | $76.55 | $74.36 | $75.64 | +0.77% | 5,111,002 |
| Mar 20, 2026 | $75.73 | $76.33 | $74.07 | $75.06 | -1.03% | 10,266,670 |
| Mar 19, 2026 | $75.82 | $77.74 | $75.50 | $75.84 | -0.32% | 4,921,703 |
| Mar 18, 2026 | $77.51 | $78.21 | $75.94 | $76.08 | -2.95% | 3,753,869 |
| Mar 17, 2026 | $78.89 | $80.73 | $78.31 | $78.39 | -0.42% | 4,819,733 |
| Mar 16, 2026 | $77.98 | $79.18 | $77.40 | $78.72 | +1.18% | 5,062,407 |
| Mar 13, 2026 | $78.78 | $79.55 | $77.64 | $77.80 | -0.14% | 5,025,330 |
| Mar 12, 2026 | $79.00 | $81.89 | $77.02 | $77.91 | -2.69% | 5,582,979 |
| Mar 11, 2026 | $80.99 | $81.85 | $79.14 | $80.06 | -1.14% | 4,601,400 |
| Mar 10, 2026 | $84.13 | $84.50 | $80.77 | $80.98 | -3.58% | 4,639,242 |
| Mar 9, 2026 | $84.42 | $84.67 | $82.60 | $83.99 | -1.11% | 4,921,093 |
| Mar 6, 2026 | $84.60 | $85.06 | $82.95 | $84.93 | +0.19% | 3,850,900 |
| Mar 5, 2026 | $85.80 | $87.17 | $84.41 | $84.77 | -1.20% | 4,465,323 |
| Mar 4, 2026 | $84.29 | $86.43 | $84.29 | $85.80 | +1.39% | 3,632,647 |
| Mar 3, 2026 | $83.91 | $85.77 | $82.89 | $84.62 | -0.87% | 5,095,564 |
| Mar 2, 2026 | $84.46 | $85.54 | $83.59 | $85.36 | +0.08% | 4,141,398 |
| Feb 27, 2026 | $81.62 | $85.51 | $81.21 | $85.29 | +0.68% | 6,074,356 |
| Feb 26, 2026 | $83.05 | $85.95 | $83.05 | $84.71 | +2.42% | 6,379,098 |
| Feb 25, 2026 | $82.44 | $82.98 | $81.10 | $82.71 | +0.30% | 4,662,977 |
| Feb 24, 2026 | $80.76 | $83.86 | $80.50 | $82.46 | +2.12% | 5,218,387 |
| Feb 23, 2026 | $83.83 | $85.68 | $79.73 | $80.75 | -3.01% | 7,830,855 |
| Feb 20, 2026 | $81.76 | $83.96 | $81.60 | $83.26 | +2.87% | 17,279,340 |
| Feb 19, 2026 | $74.48 | $81.11 | $73.42 | $80.94 | +15.36% | 14,537,740 |
| Feb 18, 2026 | $67.98 | $70.51 | $67.46 | $70.16 | +3.21% | 6,431,438 |
| Feb 17, 2026 | $69.41 | $69.50 | $67.25 | $67.98 | -1.48% | 4,344,459 |
| Feb 13, 2026 | $67.56 | $69.11 | $67.27 | $69.00 | +2.57% | 4,376,148 |
| Feb 12, 2026 | $69.71 | $70.20 | $66.66 | $67.27 | -2.96% | 5,284,855 |
| Feb 11, 2026 | $72.51 | $72.88 | $68.88 | $69.32 | -5.12% | 6,536,986 |
| Feb 10, 2026 | $71.50 | $73.17 | $71.10 | $73.06 | +3.27% | 4,788,837 |
| Feb 9, 2026 | $69.73 | $70.86 | $68.88 | $70.75 | +1.26% | 4,701,802 |
| Feb 6, 2026 | $68.71 | $70.42 | $68.50 | $69.87 | +1.09% | 3,585,384 |
| Feb 5, 2026 | $69.97 | $70.85 | $68.28 | $69.12 | -0.03% | 4,784,757 |
| Feb 4, 2026 | $66.53 | $70.04 | $66.33 | $69.14 | +1.69% | 6,265,936 |
| Feb 3, 2026 | $71.78 | $72.45 | $67.93 | $67.99 | -11.15% | 8,435,147 |
| Feb 2, 2026 | $76.68 | $77.54 | $75.73 | $76.52 | -0.67% | 3,861,920 |
| Jan 30, 2026 | $76.29 | $77.08 | $75.60 | $77.04 | +1.68% | 6,338,807 |
| Jan 29, 2026 | $76.54 | $76.93 | $74.97 | $75.77 | -1.01% | 4,118,826 |
| Jan 28, 2026 | $77.80 | $78.60 | $76.25 | $76.54 | -1.91% | 3,977,725 |
| Jan 27, 2026 | $80.07 | $80.50 | $77.22 | $78.03 | -2.90% | 4,991,081 |
| Jan 26, 2026 | $80.23 | $80.50 | $79.50 | $80.36 | +0.71% | 2,504,201 |
| Jan 23, 2026 | $80.09 | $81.41 | $79.16 | $79.79 | +0.69% | 3,172,572 |
| Jan 22, 2026 | $78.41 | $79.72 | $78.41 | $79.24 | +0.84% | 2,584,380 |
| Jan 21, 2026 | $78.47 | $79.85 | $78.19 | $78.58 | +0.70% | 2,605,744 |
| Jan 20, 2026 | $79.76 | $80.02 | $77.69 | $78.03 | -2.21% | 3,729,951 |
| Jan 16, 2026 | $80.20 | $81.25 | $79.29 | $79.79 | -1.30% | 3,285,889 |
| Jan 15, 2026 | $80.17 | $81.23 | $79.03 | $80.84 | +0.82% | 3,619,839 |
| Jan 14, 2026 | $78.00 | $80.74 | $77.77 | $80.18 | +3.44% | 4,227,482 |
| Jan 13, 2026 | $78.13 | $78.75 | $76.93 | $77.51 | -0.83% | 3,541,080 |
| Jan 12, 2026 | $78.54 | $78.85 | $77.83 | $78.16 | -1.16% | 3,371,169 |
| Jan 9, 2026 | $78.75 | $79.54 | $77.53 | $79.08 | +0.37% | 2,919,256 |
| Jan 8, 2026 | $77.08 | $79.67 | $77.08 | $78.79 | +1.56% | 3,138,628 |
| Jan 7, 2026 | $79.32 | $79.88 | $77.00 | $77.58 | -2.57% | 3,830,737 |
| Jan 6, 2026 | $77.96 | $79.71 | $77.83 | $79.63 | +1.63% | 3,360,057 |
| Jan 5, 2026 | $79.26 | $80.73 | $78.11 | $78.35 | -3.65% | 6,076,372 |
| Jan 2, 2026 | $80.75 | $81.95 | $79.59 | $81.32 | +0.71% | 3,740,443 |
| Dec 31, 2025 | $80.43 | $81.30 | $80.13 | $80.75 | +0.02% | 2,902,679 |
| Dec 30, 2025 | $80.31 | $81.12 | $80.14 | $80.73 | +0.32% | 3,194,520 |
| Dec 29, 2025 | $80.15 | $81.32 | $79.97 | $80.47 | +0.55% | 5,412,335 |
| Dec 26, 2025 | $79.74 | $80.25 | $79.55 | $80.03 | +0.10% | 2,029,410 |
| Dec 24, 2025 | $78.84 | $80.04 | $78.84 | $79.95 | +1.59% | 1,271,092 |
| Dec 23, 2025 | $79.74 | $79.97 | $78.11 | $78.70 | -1.18% | 3,417,794 |
| Dec 22, 2025 | $80.91 | $81.88 | $79.53 | $79.64 | -0.74% | 4,104,568 |
| Dec 19, 2025 | $80.90 | $81.27 | $79.95 | $80.23 | -1.75% | 13,157,070 |
| Dec 18, 2025 | $82.64 | $82.82 | $81.10 | $81.66 | -1.26% | 4,879,641 |
| Dec 17, 2025 | $80.34 | $83.21 | $80.25 | $82.70 | +2.55% | 5,068,929 |
| Dec 16, 2025 | $80.42 | $81.43 | $79.79 | $80.64 | +0.20% | 5,994,554 |
| Dec 15, 2025 | $80.46 | $81.18 | $79.81 | $80.48 | +0.29% | 5,428,087 |
| Dec 12, 2025 | $80.58 | $80.89 | $79.69 | $80.25 | +0.22% | 5,126,674 |
| Dec 11, 2025 | $77.61 | $80.55 | $77.35 | $80.07 | +3.42% | 9,330,244 |
| Dec 10, 2025 | $73.71 | $77.55 | $73.71 | $77.42 | +5.71% | 9,950,710 |
| Dec 9, 2025 | $73.48 | $73.75 | $72.66 | $73.24 | +0.12% | 5,124,402 |
| Dec 8, 2025 | $73.82 | $74.32 | $72.99 | $73.15 | -0.39% | 5,848,310 |
| Dec 5, 2025 | $70.31 | $74.65 | $70.29 | $73.44 | +4.66% | 8,059,724 |
| Dec 4, 2025 | $70.97 | $71.45 | $69.86 | $70.17 | -1.17% | 5,546,739 |
| Dec 3, 2025 | $72.34 | $73.04 | $70.29 | $71.00 | -2.03% | 6,524,024 |
| Dec 2, 2025 | $72.05 | $72.75 | $71.05 | $72.47 | +0.64% | 6,023,719 |
| Dec 1, 2025 | $71.71 | $73.39 | $71.62 | $72.01 | +0.54% | 7,730,627 |
| Nov 28, 2025 | $71.06 | $72.69 | $70.89 | $71.62 | +0.17% | 9,216,804 |
| Nov 26, 2025 | $72.60 | $73.68 | $71.21 | $71.50 | -1.85% | 11,208,920 |
| Nov 25, 2025 | $75.51 | $75.57 | $72.60 | $72.85 | -2.65% | 7,564,067 |
| Nov 24, 2025 | $74.63 | $75.50 | $73.70 | $74.83 | -0.05% | 6,485,283 |
| Nov 21, 2025 | $72.19 | $75.02 | $71.89 | $74.87 | +4.70% | 3,434,515 |
| Nov 20, 2025 | $72.00 | $72.11 | $71.15 | $71.51 | -0.68% | 2,844,681 |
| Nov 19, 2025 | $73.70 | $73.70 | $71.89 | $72.00 | -2.09% | 2,535,692 |
| Nov 18, 2025 | $72.82 | $73.69 | $72.11 | $73.54 | +0.70% | 2,812,995 |
| Nov 17, 2025 | $72.02 | $73.12 | $72.02 | $73.03 | +1.11% | 3,384,388 |
| Nov 14, 2025 | $72.90 | $72.91 | $71.88 | $72.23 | -1.14% | 2,206,795 |
| Nov 13, 2025 | $73.90 | $74.28 | $72.96 | $73.06 | -1.39% | 2,128,858 |
| Nov 12, 2025 | $73.72 | $74.57 | $73.32 | $74.09 | +0.24% | 3,032,663 |
| Nov 11, 2025 | $73.25 | $74.03 | $72.37 | $73.91 | +1.61% | 2,344,510 |
| Nov 10, 2025 | $74.08 | $74.08 | $71.11 | $72.74 | -2.07% | 3,921,552 |
| Nov 7, 2025 | $73.12 | $74.33 | $72.86 | $74.28 | +1.77% | 3,037,948 |
| Nov 6, 2025 | $73.75 | $75.55 | $72.77 | $72.99 | -0.56% | 2,956,343 |
| Nov 5, 2025 | $73.50 | $74.37 | $72.92 | $73.40 | -0.19% | 2,419,293 |
| Nov 4, 2025 | $73.19 | $73.89 | $72.82 | $73.54 | +0.70% | 2,507,680 |
| Nov 3, 2025 | $74.66 | $74.66 | $72.52 | $73.03 | -2.65% | 3,438,595 |
| Oct 31, 2025 | $74.49 | $75.29 | $74.08 | $75.02 | -0.04% | 3,125,345 |
| Oct 30, 2025 | $74.52 | $76.59 | $73.82 | $75.05 | -0.25% | 3,958,660 |
| Oct 29, 2025 | $76.25 | $76.49 | $74.95 | $75.24 | -2.18% | 4,648,656 |
| Oct 28, 2025 | $78.93 | $78.93 | $76.86 | $76.92 | -2.88% | 3,347,132 |
| Oct 27, 2025 | $79.10 | $79.84 | $78.82 | $79.20 | +0.25% | 3,041,501 |
| Oct 24, 2025 | $81.08 | $81.08 | $78.50 | $79.00 | -1.66% | 3,301,218 |
| Oct 23, 2025 | $81.51 | $81.88 | $80.33 | $80.33 | -1.11% | 3,300,684 |
| Oct 22, 2025 | $78.49 | $82.50 | $78.48 | $81.23 | +3.20% | 7,381,693 |
| Oct 21, 2025 | $78.24 | $79.68 | $77.94 | $78.71 | +0.67% | 4,062,444 |
| Oct 20, 2025 | $77.86 | $78.46 | $77.48 | $78.19 | – | 3,123,713 |
Seasonality
OMC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 1.9% | -0.8% | -0.4% | -2.1% | 0.4% | -1.1% | 0.3% | -2.0% | 0.4% | 6.9% | 2.2% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | -4.6% | 10.7% | -10.8% | 1.9% | -5.2% | 1.2% | 8.1% | 11.2% | -15.0% | 10.4% | ||
| 2025 | 0.9% | -4.6% | 1.0% | -8.1% | -3.6% | -1.1% | 0.2% | 8.7% | 5.0% | -8.0% | -4.5% | 13.9% |
| 2024 | 4.5% | -2.2% | 10.3% | -4.1% | 0.1% | -2.8% | 9.3% | 2.4% | 3.6% | -2.3% | 3.8% | -17.3% |
| 2023 | 5.4% | 5.3% | 5.0% | -4.0% | -2.6% | 8.7% | -11.1% | -4.3% | -7.2% | 0.6% | 7.6% | 8.2% |
| 2022 | 2.9% | 11.3% | 2.1% | -10.3% | -2.0% | -13.9% | 9.8% | -4.2% | -4.7% | 15.3% | 9.6% | 3.2% |
| 2021 | 0.0% | 10.2% | 8.9% | 10.9% | -0.0% | -1.9% | -9.0% | 0.5% | -0.1% | -6.0% | -1.1% | 9.9% |
| 2020 | -7.0% | -8.0% | -20.0% | 3.9% | -3.9% | 0.8% | -1.6% | 0.7% | -7.4% | -4.6% | 33.5% | 0.0% |
| 2019 | 6.3% | -2.8% | -2.7% | 9.6% | -3.3% | 6.8% | -2.1% | -5.2% | 3.8% | -1.4% | 3.0% | 2.8% |
| 2018 | 5.2% | -0.5% | -3.9% | 1.4% | -2.1% | 6.7% | -9.8% | 0.7% | -1.0% | 9.3% | 3.6% | -4.1% |
| 2017 | 0.6% | -0.6% | 2.0% | -4.7% | 1.9% | -0.3% | -5.0% | -8.1% | 3.1% | -9.3% | 6.3% | 2.8% |