Omnicom Group Inc. (BVMF:O1MC34)
Brazil · Delayed Price · Currency is BRL 208.53
-11.03 (-5.02%)
At close: Oct 28, 2025
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 211.05 | 211.05 | 208.53 | 208.53 | 208.53 | -5.02% | 26 |
| Oct 23, 2025 | 219.56 | 219.56 | 219.56 | 219.56 | 219.56 | 4.76% | 25 |
| Oct 13, 2025 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | -0.91% | 2 |
| Oct 10, 2025 | 211.51 | 211.51 | 211.51 | 211.51 | 211.51 | -1.26% | 6 |
| Oct 7, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.87% | 1 |
| Sep 30, 2025 | 216.09 | 216.09 | 216.09 | 216.09 | 216.09 | 5.51% | 1 |
| Sep 29, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - | 158 |
| Sep 23, 2025 | 204.20 | 204.80 | 204.20 | 204.80 | 204.80 | -2.86% | 158 |
| Sep 2, 2025 | 211.90 | 211.90 | 210.83 | 210.83 | 210.83 | 6.16% | 8 |
| Aug 11, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 197.30 | -4.09% | 1 |
| Jul 29, 2025 | 207.07 | 207.07 | 207.07 | 207.07 | 205.71 | 0.13% | 144 |
| Jul 22, 2025 | 206.60 | 206.80 | 206.60 | 206.80 | 205.45 | 4.32% | 5 |
| Jul 17, 2025 | 199.08 | 199.08 | 198.24 | 198.24 | 196.94 | -2.63% | 5 |
| Jul 15, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 202.27 | 0.13% | 1 |
| Jul 11, 2025 | 203.33 | 203.33 | 203.33 | 203.33 | 202.00 | 0.41% | 88 |