Omnicom Group Inc. (FRA:OCN)
Germany · Delayed Price · Currency is EUR 65.46
-1.50 (-2.24%)
Last updated: Sep 8, 2025, 3:52 PM CET
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 66.60 | 66.60 | 66.20 | 66.20 | - | 1.13% | 281 |
| Sep 8, 2025 | 67.24 | 67.24 | 65.46 | 65.46 | - | -2.24% | 281 |
| Sep 5, 2025 | 66.88 | 66.96 | 66.88 | 66.96 | - | 1.67% | 281 |
| Sep 4, 2025 | 66.00 | 66.00 | 65.86 | 65.86 | - | 0.86% | - |
| Sep 3, 2025 | 65.52 | 65.52 | 65.30 | 65.30 | - | -1.15% | - |
| Sep 2, 2025 | 66.26 | 66.26 | 66.06 | 66.06 | - | -0.42% | 281 |
| Sep 1, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | - | -0.24% | 281 |
| Aug 29, 2025 | 65.96 | 66.50 | 65.96 | 66.50 | - | 0.61% | 281 |
| Aug 28, 2025 | 67.04 | 67.04 | 66.10 | 66.10 | - | -0.93% | 281 |
| Aug 27, 2025 | 66.54 | 66.72 | 66.54 | 66.72 | - | -1.21% | - |
| Aug 26, 2025 | 67.44 | 67.54 | 67.44 | 67.54 | - | 0.75% | - |
| Aug 25, 2025 | 67.52 | 67.52 | 67.04 | 67.04 | - | 0.99% | - |
| Aug 22, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | - | 0.73% | 281 |
| Aug 21, 2025 | 66.14 | 66.14 | 65.90 | 65.90 | - | -0.42% | 281 |
| Aug 20, 2025 | 66.12 | 66.18 | 66.12 | 66.18 | - | 0.18% | 281 |
| Aug 19, 2025 | 64.70 | 66.06 | 64.70 | 66.06 | - | 2.36% | 281 |
| Aug 18, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | - | -0.15% | 281 |
| Aug 15, 2025 | 64.54 | 64.64 | 64.54 | 64.64 | - | 1.09% | 281 |
| Aug 14, 2025 | 64.94 | 64.94 | 63.94 | 63.94 | - | 1.85% | 281 |
| Aug 13, 2025 | 62.48 | 62.78 | 62.48 | 62.78 | - | 1.62% | 281 |
| Aug 12, 2025 | 62.30 | 62.30 | 61.78 | 61.78 | - | -0.39% | 281 |
| Aug 11, 2025 | 62.10 | 62.50 | 62.02 | 62.02 | - | 0.65% | 281 |
| Aug 8, 2025 | 61.92 | 61.92 | 61.62 | 61.62 | - | -1.53% | 29 |
| Aug 7, 2025 | 62.04 | 62.58 | 62.04 | 62.58 | - | 1.56% | 29 |
| Aug 6, 2025 | 62.50 | 62.50 | 61.62 | 61.62 | - | -1.34% | 29 |
| Aug 5, 2025 | 61.98 | 63.64 | 61.98 | 62.46 | - | 2.87% | 29 |
| Aug 4, 2025 | 61.50 | 61.50 | 60.72 | 60.72 | - | -0.10% | - |
| Aug 1, 2025 | 62.36 | 62.36 | 60.78 | 60.78 | - | -4.16% | 176 |
| Jul 31, 2025 | 63.38 | 63.42 | 63.38 | 63.42 | - | -0.88% | - |
| Jul 30, 2025 | 64.04 | 64.04 | 63.98 | 63.98 | - | -0.34% | 176 |
| Jul 29, 2025 | 64.10 | 64.20 | 64.10 | 64.20 | - | -0.62% | 176 |
| Jul 28, 2025 | 65.04 | 65.04 | 64.60 | 64.60 | - | 0.09% | 176 |
| Jul 25, 2025 | 65.04 | 65.04 | 64.54 | 64.54 | - | -2.06% | 176 |
| Jul 24, 2025 | 65.58 | 65.90 | 65.58 | 65.90 | - | 3.36% | - |
| Jul 23, 2025 | 63.78 | 63.78 | 63.76 | 63.76 | - | 1.95% | 176 |
| Jul 22, 2025 | 60.04 | 62.54 | 60.04 | 62.54 | - | 4.37% | 176 |
| Jul 21, 2025 | 60.66 | 60.66 | 59.92 | 59.92 | - | -1.22% | 7,875 |
| Jul 18, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | - | -1.53% | 7,875 |
| Jul 17, 2025 | 63.30 | 63.30 | 61.60 | 61.60 | - | 0.33% | 7,875 |
| Jul 16, 2025 | 60.54 | 61.40 | 60.54 | 61.40 | - | -1.63% | 7,875 |
| Jul 15, 2025 | 61.70 | 62.42 | 61.70 | 62.42 | - | 1.13% | 7,875 |
| Jul 14, 2025 | 61.50 | 61.72 | 61.50 | 61.72 | - | -0.19% | 7,875 |
| Jul 11, 2025 | 62.12 | 62.12 | 61.84 | 61.84 | - | -0.55% | 7,875 |
| Jul 10, 2025 | 61.14 | 62.18 | 61.14 | 62.18 | - | 0.36% | 7,875 |
| Jul 9, 2025 | 63.16 | 63.62 | 61.96 | 61.96 | - | -0.77% | 7,875 |
| Jul 8, 2025 | 62.70 | 62.70 | 62.44 | 62.44 | - | -0.41% | 6 |
| Jul 7, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | - | -0.16% | 6 |
| Jul 4, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | - | -0.73% | 6 |
| Jul 3, 2025 | 63.20 | 63.26 | 63.20 | 63.26 | - | 1.87% | - |
| Jul 2, 2025 | 62.30 | 62.30 | 62.10 | 62.10 | - | 0.06% | - |