Omnicom Group Inc. (FRA:OCN)
Germany · Delayed Price · Currency is EUR 69.08
+0.86 (1.26%)
At close: Oct 23, 2025
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 69.40 | 69.40 | 69.08 | 69.08 | 69.08 | 1.26% | 75 |
| Oct 22, 2025 | 67.18 | 68.22 | 67.18 | 68.22 | 68.22 | 1.97% | 75 |
| Oct 21, 2025 | 66.58 | 66.90 | 66.58 | 66.90 | 66.90 | -0.89% | 75 |
| Oct 20, 2025 | 66.56 | 67.50 | 66.08 | 67.50 | 67.50 | 2.58% | 75 |
| Oct 17, 2025 | 65.04 | 65.80 | 65.04 | 65.80 | 65.80 | -1.20% | 60 |
| Oct 16, 2025 | 67.54 | 67.54 | 66.60 | 66.60 | 66.60 | -1.74% | 60 |
| Oct 15, 2025 | 67.20 | 67.78 | 67.20 | 67.78 | 67.78 | 3.45% | 60 |
| Oct 14, 2025 | 65.16 | 65.52 | 65.16 | 65.52 | 65.52 | -0.27% | 60 |
| Oct 13, 2025 | 65.98 | 65.98 | 65.70 | 65.70 | 65.70 | -1.97% | 60 |
| Oct 10, 2025 | 66.74 | 67.02 | 66.74 | 67.02 | 67.02 | -0.50% | 60 |
| Oct 9, 2025 | 67.84 | 67.84 | 67.20 | 67.36 | 67.36 | -1.00% | 60 |
| Oct 8, 2025 | 68.16 | 68.16 | 68.04 | 68.04 | 68.04 | 0.32% | 20 |
| Oct 7, 2025 | 66.44 | 67.82 | 66.44 | 67.82 | 67.82 | 2.02% | 20 |
| Oct 6, 2025 | 65.84 | 67.86 | 65.84 | 66.48 | 66.48 | 1.96% | 20 |
| Oct 3, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.09% | 250 |
| Oct 2, 2025 | 65.46 | 66.60 | 65.26 | 65.26 | 65.26 | -3.46% | 250 |
| Oct 1, 2025 | 68.54 | 68.54 | 67.60 | 67.60 | 67.60 | -2.57% | - |
| Sep 30, 2025 | 66.88 | 69.38 | 66.88 | 69.38 | 69.38 | 7.13% | 2,155 |
| 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% | 50 |
| Sep 23, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.01% | 76 |
| Sep 22, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - | 76 |
| Sep 19, 2025 | 64.04 | 64.04 | 63.34 | 63.34 | 63.34 | -1.31% | 76 |
| Sep 18, 2025 | 64.56 | 64.56 | 64.18 | 64.18 | 64.18 | -0.93% | 76 |
| Sep 17, 2025 | 64.38 | 64.78 | 64.38 | 64.78 | 64.78 | 0.47% | 76 |
| Sep 16, 2025 | 64.76 | 64.76 | 64.48 | 64.48 | 64.48 | -1.10% | 76 |
| Sep 15, 2025 | 65.34 | 65.34 | 65.20 | 65.20 | 65.20 | -0.52% | 76 |
| Sep 12, 2025 | 65.94 | 65.94 | 65.54 | 65.54 | 65.54 | -0.24% | 76 |
| 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% | 281 |
| Sep 8, 2025 | 67.24 | 67.24 | 65.46 | 65.46 | 65.46 | -2.24% | 281 |
| 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 | 65.64 | -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 | 65.47 | 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% | - |