Omnicom Group Inc. (BIT:1OMC)
Italy · Delayed Price · Currency is EUR 65.76
-0.50 (-0.75%)
At close: Oct 2, 2026
BIT:1OMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.75% | - |
| Oct 1, 2026 | 67.76 | 67.76 | 66.36 | 66.26 | 66.26 | 1.04% | 1,026 |
| Sep 30, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -0.18% | - |
| Sep 29, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.39% | - |
| Sep 28, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -0.51% | - |
| Sep 25, 2026 | 64.68 | 64.68 | 64.68 | 66.30 | 66.30 | 0.73% | 126 |
| Sep 24, 2026 | 66.00 | 66.00 | 66.00 | 65.82 | 65.82 | -1.67% | 60 |
| Sep 23, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 2.17% | - |
| Sep 22, 2026 | 66.00 | 66.00 | 66.00 | 65.52 | 65.52 | -0.15% | 9 |
| Sep 21, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -2.29% | - |
| Sep 18, 2026 | 67.20 | 67.20 | 67.20 | 67.16 | 67.16 | -1.70% | 14 |
| Sep 17, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.30% | - |
| Sep 16, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 68.53 | -0.77% | - |
| Sep 15, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.06 | -0.23% | - |
| Sep 14, 2026 | 67.50 | 67.50 | 67.50 | 69.92 | 69.22 | 2.91% | 14 |
| Sep 11, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.26 | -0.67% | - |
| Sep 10, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 67.71 | 3.01% | - |
| Sep 9, 2026 | 68.10 | 68.10 | 67.58 | 66.40 | 65.73 | -4.82% | 478 |
| Sep 8, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.06 | -7.90% | - |
| Sep 7, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 74.98 | 5.84% | - |
| Sep 4, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 70.84 | 0.08% | - |
| Sep 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.78 | -3.79% | - |
| Sep 2, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 73.58 | -0.43% | - |
| Sep 1, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 73.89 | -1.14% | - |
| Aug 31, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.74 | -1.23% | - |
| Aug 28, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 75.67 | 0.58% | - |
| Aug 27, 2026 | 74.28 | 74.28 | 74.28 | 76.00 | 75.24 | 2.32% | 100 |
| Aug 26, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 73.54 | -1.69% | - |
| Aug 25, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 74.80 | -1.15% | - |
| Aug 24, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 75.67 | 1.54% | - |
| Aug 21, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 74.53 | 1.24% | - |
| Aug 20, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 73.62 | -0.93% | - |
| Aug 19, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 74.31 | -0.50% | - |
| Aug 18, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 74.68 | 1.67% | - |
| Aug 17, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 73.46 | -2.27% | - |
| Aug 14, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.16 | 1.66% | - |
| Aug 13, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 73.93 | 1.08% | - |
| Aug 12, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.14 | -0.54% | - |
| Aug 11, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 73.54 | 2.65% | - |
| Aug 10, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 71.64 | -1.04% | - |
| Aug 7, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 72.39 | 2.29% | - |
| Aug 6, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 70.76 | 0.59% | - |
| Aug 5, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 70.35 | 3.38% | - |
| Aug 4, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.05 | -1.66% | - |
| Aug 3, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.20 | 2.61% | - |
| Jul 31, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 67.44 | 0.95% | - |
| Jul 30, 2026 | 67.50 | 67.50 | 67.50 | 67.48 | 66.80 | -7.76% | 38 |
| Jul 29, 2026 | 72.90 | 72.90 | 72.90 | 73.16 | 72.43 | -4.34% | 410 |
| Jul 28, 2026 | 75.34 | 75.34 | 75.34 | 76.48 | 75.71 | 5.46% | 31 |
| Jul 27, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 71.79 | 3.07% | - |