Omnicom Group Inc. (BVMF:O1MC34)
Brazil · Delayed Price · Currency is BRL 225.88
+3.18 (1.43%)
At close: Dec 22, 2025
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 225.88 | 225.88 | 225.88 | 225.88 | 225.88 | 1.43% | 177 |
| Dec 19, 2025 | 221.00 | 222.70 | 221.00 | 222.70 | 222.70 | 17.21% | 2 |
| Dec 17, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 188.55 | - | 1 |
| Dec 3, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 188.55 | -1.04% | 2 |
| Nov 28, 2025 | 192.00 | 193.03 | 192.00 | 192.00 | 190.54 | -7.93% | 342 |
| Oct 28, 2025 | 211.05 | 211.05 | 208.53 | 208.53 | 206.94 | -5.02% | 26 |
| Oct 23, 2025 | 219.56 | 219.56 | 219.56 | 219.56 | 217.89 | 4.76% | 25 |
| Oct 13, 2025 | 209.58 | 209.58 | 209.58 | 209.58 | 207.98 | -0.91% | 2 |
| Oct 10, 2025 | 211.51 | 211.51 | 211.51 | 211.51 | 209.90 | -1.26% | 6 |
| Oct 7, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 212.57 | -0.87% | 1 |
| Sep 30, 2025 | 216.09 | 216.09 | 216.09 | 216.09 | 214.44 | 5.51% | 1 |
| Sep 29, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 203.24 | - | 158 |
| Sep 23, 2025 | 204.20 | 204.80 | 204.20 | 204.80 | 203.24 | -2.86% | 158 |
| Sep 2, 2025 | 211.90 | 211.90 | 210.83 | 210.83 | 209.22 | 6.16% | 8 |
| Aug 11, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 195.80 | -4.09% | 1 |
| Jul 29, 2025 | 207.07 | 207.07 | 207.07 | 207.07 | 204.15 | 0.13% | 144 |
| Jul 22, 2025 | 206.60 | 206.80 | 206.60 | 206.80 | 203.88 | 4.32% | 5 |
| Jul 17, 2025 | 199.08 | 199.08 | 198.24 | 198.24 | 195.44 | -2.63% | 5 |
| Jul 15, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 200.72 | 0.13% | 1 |
| Jul 11, 2025 | 203.33 | 203.33 | 203.33 | 203.33 | 200.46 | 0.41% | 88 |