Omnicom Group Inc. (FRA:OCN)
Germany · Delayed Price · Currency is EUR 67.02
+0.40 (0.60%)
Last updated: Jan 12, 2026, 8:52 AM CET
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | - | 0.60% | - |
| Jan 9, 2026 | 66.96 | 66.96 | 66.62 | 66.62 | 66.62 | -0.21% | - |
| Jan 8, 2026 | 65.66 | 66.76 | 65.66 | 66.76 | 66.76 | -0.77% | - |
| Jan 7, 2026 | 67.62 | 67.62 | 67.28 | 67.28 | 67.28 | 1.39% | - |
| Jan 6, 2026 | 66.18 | 66.36 | 66.18 | 66.36 | 66.36 | -2.64% | - |
| Jan 5, 2026 | 69.48 | 69.48 | 68.16 | 68.16 | 68.16 | 1.04% | 17 |
| Jan 2, 2026 | 68.54 | 68.54 | 67.46 | 67.46 | 67.46 | -0.35% | - |
| Dec 30, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.50% | - |
| Dec 29, 2025 | 67.36 | 67.36 | 66.70 | 66.70 | 66.70 | 0.76% | 12 |
| Dec 23, 2025 | 67.26 | 67.26 | 66.20 | 66.20 | 66.20 | -2.59% | 22 |
| Dec 22, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -0.64% | - |
| Dec 19, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -2.06% | - |
| Dec 18, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.16 | -0.09% | - |
| Dec 17, 2025 | 68.26 | 69.90 | 68.26 | 69.90 | 69.22 | 3.16% | 20 |
| Dec 16, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.10 | -2.08% | - |
| Dec 15, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 68.52 | 2.49% | 10 |
| Dec 12, 2025 | 67.86 | 67.86 | 67.52 | 67.52 | 66.86 | 0.63% | 8 |
| Dec 11, 2025 | 65.46 | 67.10 | 65.46 | 67.10 | 66.45 | 4.91% | - |
| Dec 10, 2025 | 62.36 | 63.96 | 62.36 | 63.96 | 63.34 | 3.03% | - |
| Dec 9, 2025 | 62.26 | 62.26 | 62.08 | 62.08 | 61.47 | -0.13% | - |
| Dec 8, 2025 | 62.42 | 62.42 | 62.16 | 62.16 | 61.55 | 0.84% | - |
| Dec 5, 2025 | 60.08 | 61.64 | 60.08 | 61.64 | 61.04 | 2.22% | - |
| Dec 4, 2025 | 60.92 | 60.92 | 60.30 | 60.30 | 59.71 | -2.52% | - |
| Dec 3, 2025 | 61.80 | 61.86 | 61.80 | 61.86 | 61.26 | 1.18% | - |
| Dec 2, 2025 | 61.38 | 61.38 | 61.14 | 61.14 | 60.54 | -0.94% | - |
| Dec 1, 2025 | 61.02 | 61.72 | 61.02 | 61.72 | 61.12 | 1.11% | - |
| Nov 28, 2025 | 61.14 | 61.14 | 61.04 | 61.04 | 60.44 | -0.97% | - |
| Nov 27, 2025 | 61.10 | 62.96 | 61.10 | 61.64 | 61.04 | -2.34% | 120 |
| Nov 26, 2025 | 62.46 | 63.12 | 62.46 | 63.12 | 62.50 | -0.79% | - |
| Nov 25, 2025 | 64.30 | 64.30 | 63.62 | 63.62 | 63.00 | -1.76% | - |
| Nov 24, 2025 | 64.60 | 64.76 | 64.08 | 64.76 | 64.13 | 2.92% | 30 |
| Nov 21, 2025 | 61.46 | 62.92 | 61.46 | 62.92 | 62.31 | 0.80% | - |
| Nov 20, 2025 | 62.52 | 63.08 | 62.42 | 62.42 | 61.81 | -0.57% | 45 |
| Nov 19, 2025 | 62.86 | 62.86 | 62.78 | 62.78 | 62.17 | 0.67% | - |
| Nov 18, 2025 | 62.54 | 62.54 | 62.36 | 62.36 | 61.75 | -0.29% | - |
| Nov 17, 2025 | 61.78 | 62.54 | 61.78 | 62.54 | 61.93 | 0.48% | - |
| Nov 14, 2025 | 62.22 | 62.24 | 62.22 | 62.24 | 61.63 | -2.29% | - |
| Nov 13, 2025 | 63.58 | 63.70 | 63.34 | 63.70 | 63.08 | -0.75% | 69 |
| Nov 12, 2025 | 63.50 | 64.18 | 63.50 | 64.18 | 63.55 | 3.32% | - |
| Nov 11, 2025 | 62.48 | 63.80 | 62.12 | 62.12 | 61.51 | 0.49% | 2 |
| Nov 10, 2025 | 63.98 | 63.98 | 61.82 | 61.82 | 61.22 | -2.03% | - |
| Nov 7, 2025 | 62.90 | 63.10 | 62.90 | 63.10 | 62.48 | -1.62% | - |
| Nov 6, 2025 | 63.18 | 64.14 | 63.18 | 64.14 | 63.51 | -1.08% | - |
| Nov 5, 2025 | 63.64 | 64.84 | 63.26 | 64.84 | 64.21 | 3.05% | 10 |
| Nov 4, 2025 | 62.84 | 62.92 | 62.84 | 62.92 | 62.31 | 0.80% | - |
| Nov 3, 2025 | 64.46 | 64.46 | 62.42 | 62.42 | 61.81 | -2.74% | - |
| Oct 31, 2025 | 64.54 | 64.54 | 64.18 | 64.18 | 63.55 | -0.83% | - |
| Oct 30, 2025 | 64.20 | 64.72 | 64.20 | 64.72 | 64.09 | 1.00% | - |
| Oct 29, 2025 | 65.62 | 65.62 | 64.08 | 64.08 | 63.45 | -3.90% | - |
| Oct 28, 2025 | 67.56 | 67.56 | 66.68 | 66.68 | 66.03 | -1.88% | - |