Omnicom Group Inc. (FRA:OCN)
Germany flag Germany · Delayed Price · Currency is EUR
69.08
+0.86 (1.26%)
At close: Oct 23, 2025

Omnicom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202569.4069.4069.0869.0869.081.26%75
Oct 22, 202567.1868.2267.1868.2268.221.97%75
Oct 21, 202566.5866.9066.5866.9066.90-0.89%75
Oct 20, 202566.5667.5066.0867.5067.502.58%75
Oct 17, 202565.0465.8065.0465.8065.80-1.20%60
Oct 16, 202567.5467.5466.6066.6066.60-1.74%60
Oct 15, 202567.2067.7867.2067.7867.783.45%60
Oct 14, 202565.1665.5265.1665.5265.52-0.27%60
Oct 13, 202565.9865.9865.7065.7065.70-1.97%60
Oct 10, 202566.7467.0266.7467.0267.02-0.50%60
Oct 9, 202567.8467.8467.2067.3667.36-1.00%60
Oct 8, 202568.1668.1668.0468.0468.040.32%20
Oct 7, 202566.4467.8266.4467.8267.822.02%20
Oct 6, 202565.8467.8665.8466.4866.481.96%20
Oct 3, 202565.2065.2065.2065.2065.20-0.09%250
Oct 2, 202565.4666.6065.2665.2665.26-3.46%250
Oct 1, 202568.5468.5467.6067.6067.60-2.57%-
Sep 30, 202566.8869.3866.8869.3869.387.13%2,155
Sep 29, 202565.3065.3064.4664.7664.760.47%40
Sep 26, 202564.4664.4664.4664.4664.46-1.07%-
Sep 25, 202565.1665.1665.1665.1665.161.40%-
Sep 24, 202564.2664.2664.2664.2664.262.49%50
Sep 23, 202562.7062.7062.7062.7062.70-1.01%76
Sep 22, 202563.3463.3463.3463.3463.34-76
Sep 19, 202564.0464.0463.3463.3463.34-1.31%76
Sep 18, 202564.5664.5664.1864.1864.18-0.93%76
Sep 17, 202564.3864.7864.3864.7864.780.47%76
Sep 16, 202564.7664.7664.4864.4864.48-1.10%76
Sep 15, 202565.3465.3465.2065.2065.20-0.52%76
Sep 12, 202565.9465.9465.5465.5465.54-0.24%76
Sep 11, 202564.5465.7063.7065.7065.701.08%76
Sep 10, 202565.8465.8465.0065.0065.00-1.81%77
Sep 9, 202566.6066.6066.2066.2066.201.13%281
Sep 8, 202567.2467.2465.4665.4665.46-2.24%281
Sep 5, 202566.8866.9666.8866.9666.961.67%-
Sep 4, 202566.0066.0065.8665.8665.860.86%-
Sep 3, 202565.5265.5265.3065.3065.30-1.15%-
Sep 2, 202566.2666.2666.0666.0666.06-0.42%-
Sep 1, 202566.3466.3466.3466.3465.64-0.24%-
Aug 29, 202565.9666.5065.9666.5065.900.61%-
Aug 28, 202567.0467.0466.1066.1065.50-0.93%-
Aug 27, 202566.5466.7266.5466.7266.12-1.21%-
Aug 26, 202567.4467.5467.4467.5466.930.75%-
Aug 25, 202567.5267.5267.0467.0466.440.99%-
Aug 22, 202566.3866.3866.3866.3865.780.73%-
Aug 21, 202566.1466.1465.9065.9065.31-0.42%-
Aug 20, 202566.1266.1866.1266.1865.580.18%-
Aug 19, 202564.7066.0664.7066.0665.472.36%-
Aug 18, 202564.5464.5464.5464.5463.96-0.15%-
Aug 15, 202564.5464.6464.5464.6464.061.09%-