Omnicom Group Inc. (ETR:OCN)
Germany · Delayed Price · Currency is EUR 71.58
+2.22 (3.20%)
At close: Dec 18, 2025
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 6, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.24 | -0.22% | - |
| Nov 5, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.38 | -0.12% | - |
| Nov 4, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 63.46 | 0.28% | 1 |
| Nov 3, 2025 | 63.40 | 63.88 | 63.40 | 63.88 | 63.28 | -1.60% | 36 |
| Oct 31, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.31 | -0.95% | - |
| Oct 30, 2025 | 65.72 | 65.72 | 65.54 | 65.54 | 64.92 | -2.18% | 3 |
| Oct 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | -1.56% | - |
| Oct 27, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 67.42 | -0.23% | - |
| Oct 24, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 67.58 | 0.41% | - |
| Oct 21, 2025 | 67.60 | 67.94 | 67.60 | 67.94 | 67.30 | 1.28% | 28 |
| Oct 20, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 66.45 | 1.27% | - |
| Oct 17, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 65.62 | -1.40% | - |
| Oct 16, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 66.55 | -0.89% | - |
| Oct 15, 2025 | 68.02 | 68.02 | 67.78 | 67.78 | 67.14 | 2.95% | 85 |
| Oct 14, 2025 | 65.94 | 65.94 | 65.84 | 65.84 | 65.22 | -1.50% | 1 |
| Oct 13, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.21 | 1.36% | - |
| Oct 10, 2025 | 66.18 | 66.18 | 65.94 | 65.94 | 65.32 | -2.69% | 27 |
| Oct 9, 2025 | 68.54 | 68.54 | 67.76 | 67.76 | 67.12 | -2.11% | 60 |
| Oct 8, 2025 | 68.88 | 69.22 | 68.88 | 69.22 | 68.57 | 1.17% | 30 |
| Oct 7, 2025 | 67.74 | 68.42 | 67.74 | 68.42 | 67.77 | 1.33% | 4 |
| Oct 6, 2025 | 66.96 | 67.58 | 66.96 | 67.52 | 66.88 | 1.66% | 129 |
| Oct 3, 2025 | 66.04 | 66.42 | 66.04 | 66.42 | 65.79 | 2.22% | 603 |
| Oct 2, 2025 | 66.52 | 66.52 | 64.98 | 64.98 | 64.37 | -2.58% | 195 |