Omnicom Group Inc. (ETR:OCN)
Germany · Delayed Price · Currency is EUR 63.44
-1.68 (-2.58%)
At close: Jan 29, 2026
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 64.14 | 64.14 | 63.92 | 63.92 | 63.92 | 0.76% | 7 |
| Jan 29, 2026 | 64.96 | 64.96 | 63.44 | 63.44 | 63.44 | -2.58% | 72 |
| Jan 28, 2026 | 65.04 | 65.12 | 65.04 | 65.12 | 65.12 | -0.06% | 120 |
| Jan 27, 2026 | 67.58 | 67.58 | 65.16 | 65.16 | 65.16 | -2.98% | 166 |
| Jan 26, 2026 | 65.74 | 67.16 | 65.74 | 67.16 | 67.16 | -0.71% | 30 |
| Jan 23, 2026 | 67.62 | 67.64 | 67.62 | 67.64 | 67.64 | 0.30% | 13 |
| Jan 22, 2026 | 67.72 | 67.72 | 67.44 | 67.44 | 67.44 | 0.18% | 1 |
| Jan 21, 2026 | 67.36 | 67.36 | 67.32 | 67.32 | 67.32 | 0.30% | 200 |
| Jan 20, 2026 | 67.10 | 67.12 | 67.10 | 67.12 | 67.12 | -2.72% | 1 |
| Jan 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.29% | 15 |
| Jan 16, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.09% | - |
| Jan 15, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.38% | - |
| Jan 14, 2026 | 68.96 | 69.12 | 68.96 | 69.12 | 69.12 | 4.03% | 24 |
| Jan 13, 2026 | 66.54 | 66.54 | 66.44 | 66.44 | 66.44 | -0.78% | 1 |
| Jan 12, 2026 | 69.66 | 69.66 | 66.32 | 66.96 | 66.96 | -1.18% | 51 |
| Jan 9, 2026 | 68.32 | 68.32 | 67.76 | 67.76 | 67.76 | 0.12% | 63 |
| Jan 8, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 1.35% | - |
| Jan 7, 2026 | 66.96 | 66.96 | 66.78 | 66.78 | 66.78 | -1.53% | 4 |
| Jan 6, 2026 | 67.76 | 67.82 | 67.76 | 67.82 | 67.82 | 0.09% | 4 |
| Jan 5, 2026 | 69.14 | 69.14 | 67.68 | 67.76 | 67.76 | -2.22% | 148 |
| Jan 2, 2026 | 68.92 | 69.30 | 68.76 | 69.30 | 69.30 | 1.91% | 86 |
| Dec 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.93% | - |
| Dec 22, 2025 | 68.62 | 68.64 | 68.62 | 68.64 | 68.64 | -5.01% | 9 |
| Dec 18, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 71.58 | 3.20% | 57 |
| Dec 17, 2025 | 69.00 | 70.02 | 69.00 | 70.02 | 69.36 | 1.48% | 2 |
| Dec 16, 2025 | 69.26 | 69.26 | 69.00 | 69.00 | 68.35 | 0.32% | 39 |
| Dec 15, 2025 | 68.34 | 68.78 | 68.34 | 68.78 | 68.13 | 5.23% | 69 |
| Dec 11, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 64.74 | 3.88% | 125 |
| Dec 9, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.33 | -0.63% | - |
| Dec 8, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 62.72 | -0.13% | - |
| Dec 5, 2025 | 62.74 | 63.40 | 62.74 | 63.40 | 62.80 | 4.97% | 60 |
| Dec 4, 2025 | 63.28 | 63.28 | 59.98 | 60.40 | 59.83 | -2.45% | 68 |
| Dec 3, 2025 | 62.00 | 62.72 | 61.92 | 61.92 | 61.34 | 0.29% | 91 |
| Dec 2, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.16 | -1.31% | - |
| Dec 1, 2025 | 62.40 | 62.68 | 62.38 | 62.56 | 61.97 | 0.22% | 710 |
| Nov 28, 2025 | 62.26 | 62.42 | 62.26 | 62.42 | 61.83 | -0.10% | 80 |
| Nov 27, 2025 | 63.96 | 63.96 | 62.48 | 62.48 | 61.89 | -4.49% | 25 |
| Nov 25, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 64.80 | 1.11% | 1 |
| Nov 24, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.09 | 0.68% | - |
| Nov 21, 2025 | 63.20 | 64.26 | 63.20 | 64.26 | 63.65 | 3.38% | 21 |
| Nov 20, 2025 | 62.30 | 62.30 | 62.16 | 62.16 | 61.57 | -0.54% | 55 |
| Nov 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | -0.70% | - |
| Nov 18, 2025 | 63.42 | 63.42 | 62.94 | 62.94 | 62.35 | 0.41% | 9 |
| Nov 17, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.09 | -2.46% | - |
| Nov 14, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 63.65 | 0.85% | 1 |
| Nov 13, 2025 | 64.42 | 64.42 | 63.72 | 63.72 | 63.12 | -0.22% | 8 |
| Nov 12, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.26 | 1.17% | - |
| Nov 11, 2025 | 63.00 | 63.34 | 63.00 | 63.12 | 62.52 | 0.86% | 564 |
| Nov 10, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 61.99 | -1.85% | - |
| Nov 7, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.16 | -0.13% | - |