Omnicom Group Inc. (ETR:OCN)
Germany · Delayed Price · Currency is EUR 63.10
-1.04 (-1.62%)
At close: Nov 7, 2025
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.13% | - |
| Nov 6, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -0.22% | - |
| Nov 5, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.12% | - |
| Nov 4, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.28% | 1 |
| Nov 3, 2025 | 63.40 | 63.88 | 63.40 | 63.88 | 63.88 | -1.60% | 36 |
| Oct 31, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.95% | - |
| Oct 30, 2025 | 65.72 | 65.72 | 65.54 | 65.54 | 65.54 | -2.18% | 3 |
| Oct 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.56% | - |
| Oct 27, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.23% | - |
| Oct 24, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.41% | - |
| Oct 21, 2025 | 67.60 | 67.94 | 67.60 | 67.94 | 67.94 | 1.28% | 28 |
| Oct 20, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 1.27% | - |
| Oct 17, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -1.40% | - |
| Oct 16, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.89% | - |
| Oct 15, 2025 | 68.02 | 68.02 | 67.78 | 67.78 | 67.78 | 2.95% | 85 |
| Oct 14, 2025 | 65.94 | 65.94 | 65.84 | 65.84 | 65.84 | -1.50% | 1 |
| Oct 13, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 1.36% | - |
| Oct 10, 2025 | 66.18 | 66.18 | 65.94 | 65.94 | 65.94 | -2.69% | 27 |
| Oct 9, 2025 | 68.54 | 68.54 | 67.76 | 67.76 | 67.76 | -2.11% | 60 |
| Oct 8, 2025 | 68.88 | 69.22 | 68.88 | 69.22 | 69.22 | 1.17% | 30 |
| Oct 7, 2025 | 67.74 | 68.42 | 67.74 | 68.42 | 68.42 | 1.33% | 4 |
| Oct 6, 2025 | 66.96 | 67.58 | 66.96 | 67.52 | 67.52 | 1.66% | 129 |
| Oct 3, 2025 | 66.04 | 66.42 | 66.04 | 66.42 | 66.42 | 2.22% | 603 |
| Oct 2, 2025 | 66.52 | 66.52 | 64.98 | 64.98 | 64.98 | -2.58% | 195 |
| Oct 1, 2025 | 68.00 | 68.00 | 66.70 | 66.70 | 66.70 | 0.33% | 12 |
| Sep 29, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 1.31% | - |
| Sep 26, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 1.36% | - |
| Sep 25, 2025 | 65.80 | 66.44 | 64.74 | 64.74 | 64.74 | 1.63% | 82 |
| Sep 22, 2025 | 63.86 | 63.86 | 63.70 | 63.70 | 63.70 | 0.03% | 3 |
| Sep 19, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -1.42% | - |
| Sep 18, 2025 | 64.74 | 64.74 | 64.60 | 64.60 | 64.60 | -1.31% | 92 |
| Sep 17, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.89% | - |
| Sep 16, 2025 | 64.96 | 64.96 | 64.88 | 64.88 | 64.88 | -0.89% | 2 |
| Sep 15, 2025 | 66.58 | 66.58 | 65.46 | 65.46 | 65.46 | -1.09% | 122 |
| Sep 12, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.91% | - |
| Sep 11, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 1.45% | - |
| Sep 10, 2025 | 64.70 | 64.70 | 64.64 | 64.64 | 64.64 | -3.49% | 1 |
| Sep 9, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 0.18% | - |