Omnicom Group Inc. (FRA:OCN)
Germany · Delayed Price · Currency is EUR 63.34
-0.84 (-1.31%)
At close: Sep 19, 2025
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 65.30 | 65.30 | 64.46 | 64.76 | 64.76 | 0.47% | 40 |
| Sep 26, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -1.07% | - |
| Sep 25, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 1.40% | - |
| Sep 24, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 2.49% | - |
| Sep 23, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.01% | - |
| Sep 22, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - | - |
| Sep 19, 2025 | 64.04 | 64.04 | 63.34 | 63.34 | 63.34 | -1.31% | - |
| Sep 18, 2025 | 64.56 | 64.56 | 64.18 | 64.18 | 64.18 | -0.93% | - |
| Sep 17, 2025 | 64.38 | 64.78 | 64.38 | 64.78 | 64.78 | 0.47% | - |
| Sep 16, 2025 | 64.76 | 64.76 | 64.48 | 64.48 | 64.48 | -1.10% | - |
| Sep 15, 2025 | 65.34 | 65.34 | 65.20 | 65.20 | 65.20 | -0.52% | - |
| Sep 12, 2025 | 65.94 | 65.94 | 65.54 | 65.54 | 65.54 | -0.24% | - |
| Sep 11, 2025 | 64.54 | 65.70 | 63.70 | 65.70 | 65.70 | 1.08% | 76 |
| Sep 10, 2025 | 65.84 | 65.84 | 65.00 | 65.00 | 65.00 | -1.81% | 77 |
| Sep 9, 2025 | 66.60 | 66.60 | 66.20 | 66.20 | 66.20 | 1.13% | - |
| Sep 8, 2025 | 67.24 | 67.24 | 65.46 | 65.46 | 65.46 | -2.24% | - |
| Sep 5, 2025 | 66.88 | 66.96 | 66.88 | 66.96 | 66.96 | 1.67% | - |
| Sep 4, 2025 | 66.00 | 66.00 | 65.86 | 65.86 | 65.86 | 0.86% | - |
| Sep 3, 2025 | 65.52 | 65.52 | 65.30 | 65.30 | 65.30 | -1.15% | - |
| Sep 2, 2025 | 66.26 | 66.26 | 66.06 | 66.06 | 66.06 | -0.42% | - |
| Sep 1, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 65.74 | -0.24% | - |
| Aug 29, 2025 | 65.96 | 66.50 | 65.96 | 66.50 | 65.90 | 0.61% | - |
| Aug 28, 2025 | 67.04 | 67.04 | 66.10 | 66.10 | 65.50 | -0.93% | - |
| Aug 27, 2025 | 66.54 | 66.72 | 66.54 | 66.72 | 66.12 | -1.21% | - |
| Aug 26, 2025 | 67.44 | 67.54 | 67.44 | 67.54 | 66.93 | 0.75% | - |
| Aug 25, 2025 | 67.52 | 67.52 | 67.04 | 67.04 | 66.44 | 0.99% | - |
| Aug 22, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 65.78 | 0.73% | - |
| Aug 21, 2025 | 66.14 | 66.14 | 65.90 | 65.90 | 65.31 | -0.42% | - |
| Aug 20, 2025 | 66.12 | 66.18 | 66.12 | 66.18 | 65.58 | 0.18% | - |
| Aug 19, 2025 | 64.70 | 66.06 | 64.70 | 66.06 | 65.46 | 2.36% | - |
| Aug 18, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 63.96 | -0.15% | - |
| Aug 15, 2025 | 64.54 | 64.64 | 64.54 | 64.64 | 64.06 | 1.09% | - |
| Aug 14, 2025 | 64.94 | 64.94 | 63.94 | 63.94 | 63.36 | 1.85% | - |
| Aug 13, 2025 | 62.48 | 62.78 | 62.48 | 62.78 | 62.21 | 1.62% | - |
| Aug 12, 2025 | 62.30 | 62.30 | 61.78 | 61.78 | 61.22 | -0.39% | - |
| Aug 11, 2025 | 62.10 | 62.50 | 62.02 | 62.02 | 61.46 | 0.65% | 281 |
| Aug 8, 2025 | 61.92 | 61.92 | 61.62 | 61.62 | 61.06 | -1.53% | - |
| Aug 7, 2025 | 62.04 | 62.58 | 62.04 | 62.58 | 62.02 | 1.56% | - |
| Aug 6, 2025 | 62.50 | 62.50 | 61.62 | 61.62 | 61.06 | -1.34% | - |
| Aug 5, 2025 | 61.98 | 63.64 | 61.98 | 62.46 | 61.90 | 2.87% | 29 |
| Aug 4, 2025 | 61.50 | 61.50 | 60.72 | 60.72 | 60.17 | -0.10% | - |
| Aug 1, 2025 | 62.36 | 62.36 | 60.78 | 60.78 | 60.23 | -4.16% | - |
| Jul 31, 2025 | 63.38 | 63.42 | 63.38 | 63.42 | 62.85 | -0.88% | - |
| Jul 30, 2025 | 64.04 | 64.04 | 63.98 | 63.98 | 63.40 | -0.34% | - |
| Jul 29, 2025 | 64.10 | 64.20 | 64.10 | 64.20 | 63.62 | -0.62% | - |
| Jul 28, 2025 | 65.04 | 65.04 | 64.60 | 64.60 | 64.02 | 0.09% | - |
| Jul 25, 2025 | 65.04 | 65.04 | 64.54 | 64.54 | 63.96 | -2.06% | - |
| Jul 24, 2025 | 65.58 | 65.90 | 65.58 | 65.90 | 65.31 | 3.36% | - |
| Jul 23, 2025 | 63.78 | 63.78 | 63.76 | 63.76 | 63.19 | 1.95% | - |
| Jul 22, 2025 | 60.04 | 62.54 | 60.04 | 62.54 | 61.98 | 4.37% | 176 |