Omnicom Group Inc. (ETR:OCN)
Germany · Delayed Price · Currency is EUR 67.02
-0.34 (-0.50%)
At close: Oct 10, 2025
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |