Omnicom Group Inc. (BVMF:O1MC34)
Brazil · Delayed Price · Currency is BRL 199.88
+1.11 (0.56%)
At close: Mar 19, 2026
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 199.88 | 199.88 | 199.88 | 199.88 | 199.88 | 0.56% | 88 |
| Mar 18, 2026 | 198.77 | 198.77 | 198.77 | 198.77 | 198.77 | -9.80% | 6 |
| Mar 6, 2026 | 220.37 | 220.37 | 220.37 | 220.37 | 218.96 | -1.57% | 1 |
| Mar 4, 2026 | 223.88 | 223.88 | 223.88 | 223.88 | 222.44 | 1.79% | 22 |
| Mar 2, 2026 | 219.95 | 219.95 | 219.95 | 219.95 | 218.54 | 1.00% | 44 |
| Feb 26, 2026 | 217.77 | 217.77 | 217.77 | 217.77 | 216.37 | 4.59% | 33 |
| Feb 19, 2026 | 208.22 | 208.22 | 208.22 | 208.22 | 206.88 | 3.90% | 44 |
| Jan 30, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 199.11 | -4.67% | 1 |
| Jan 12, 2026 | 210.21 | 210.21 | 210.21 | 210.21 | 208.86 | -7.05% | 1 |
| Dec 29, 2025 | 222.50 | 226.16 | 222.50 | 226.16 | 224.71 | 0.12% | 3 |
| Dec 22, 2025 | 225.88 | 225.88 | 225.88 | 225.88 | 224.43 | 1.43% | 177 |
| Dec 19, 2025 | 221.00 | 222.70 | 221.00 | 222.70 | 221.27 | 17.21% | 2 |
| Dec 17, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 187.34 | - | 1 |
| Dec 3, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 187.34 | -1.04% | 2 |
| Nov 28, 2025 | 192.00 | 193.03 | 192.00 | 192.00 | 189.31 | -7.93% | 342 |
| Oct 28, 2025 | 211.05 | 211.05 | 208.53 | 208.53 | 205.61 | -5.02% | 26 |
| Oct 23, 2025 | 219.56 | 219.56 | 219.56 | 219.56 | 216.48 | 4.76% | 25 |
| Oct 13, 2025 | 209.58 | 209.58 | 209.58 | 209.58 | 206.64 | -0.91% | 2 |
| Oct 10, 2025 | 211.51 | 211.51 | 211.51 | 211.51 | 208.54 | -1.26% | 6 |
| Oct 7, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 211.20 | -0.87% | 1 |
| Sep 30, 2025 | 216.09 | 216.09 | 216.09 | 216.09 | 213.06 | 5.51% | 1 |
| Sep 29, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 201.93 | - | 158 |