Omnicom Group Inc. (FRA:OCN)
Germany · Delayed Price · Currency is EUR 66.32
-1.10 (-1.64%)
At close: Sep 18, 2026
FRA:OCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67.92 | 67.92 | 66.32 | 66.32 | 66.32 | -1.64% | - |
| Sep 17, 2026 | 69.12 | 69.12 | 68.12 | 68.12 | 67.42 | -0.35% | - |
| Sep 16, 2026 | 68.78 | 68.78 | 68.36 | 68.36 | 67.66 | -0.41% | - |
| Sep 15, 2026 | 69.58 | 69.58 | 68.64 | 68.64 | 67.94 | -2.11% | - |
| Sep 14, 2026 | 67.36 | 70.12 | 67.36 | 70.12 | 69.40 | 3.64% | - |
| Sep 11, 2026 | 68.22 | 68.22 | 67.66 | 67.66 | 66.97 | 1.29% | - |
| Sep 10, 2026 | 67.10 | 67.10 | 66.80 | 66.80 | 66.12 | -0.51% | - |
| Sep 9, 2026 | 69.18 | 69.18 | 67.14 | 67.14 | 66.45 | -2.64% | - |
| Sep 8, 2026 | 70.18 | 70.18 | 68.96 | 68.96 | 68.25 | -2.07% | - |
| Sep 7, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 69.70 | -0.34% | - |
| Sep 4, 2026 | 72.38 | 72.38 | 70.66 | 70.66 | 69.94 | 0.26% | - |
| Sep 3, 2026 | 70.04 | 70.48 | 70.04 | 70.48 | 69.76 | -4.73% | - |
| Sep 2, 2026 | 73.84 | 73.98 | 73.84 | 73.98 | 73.22 | -0.32% | - |
| Sep 1, 2026 | 74.98 | 74.98 | 74.22 | 74.22 | 73.46 | -1.01% | - |
| Aug 31, 2026 | 75.54 | 75.54 | 74.98 | 74.98 | 74.21 | -0.05% | - |
| Aug 28, 2026 | 75.06 | 75.06 | 75.02 | 75.02 | 74.25 | 0.08% | - |
| Aug 27, 2026 | 75.06 | 75.06 | 74.96 | 74.96 | 74.19 | 1.11% | - |
| Aug 26, 2026 | 75.16 | 75.16 | 74.14 | 74.14 | 73.38 | -0.99% | - |
| Aug 25, 2026 | 75.90 | 75.90 | 74.88 | 74.88 | 74.11 | -0.66% | - |
| Aug 24, 2026 | 74.44 | 75.38 | 74.44 | 75.38 | 74.61 | 3.12% | - |
| Aug 21, 2026 | 74.06 | 74.06 | 73.10 | 73.10 | 72.35 | -1.91% | - |
| Aug 20, 2026 | 74.44 | 74.52 | 74.44 | 74.52 | 73.76 | 1.06% | - |
| Aug 19, 2026 | 73.96 | 73.96 | 73.74 | 73.74 | 72.99 | -0.86% | - |
| Aug 18, 2026 | 72.88 | 74.38 | 72.88 | 74.38 | 73.62 | 0.24% | 10 |
| Aug 17, 2026 | 74.88 | 74.88 | 74.20 | 74.20 | 73.44 | -1.17% | 200 |
| Aug 14, 2026 | 76.04 | 76.04 | 75.08 | 75.08 | 74.31 | 1.71% | - |
| Aug 13, 2026 | 73.76 | 73.82 | 73.76 | 73.82 | 73.06 | 1.60% | - |
| Aug 12, 2026 | 74.00 | 74.16 | 72.66 | 72.66 | 71.92 | 0.97% | 20 |
| Aug 11, 2026 | 72.84 | 72.84 | 71.96 | 71.96 | 71.22 | -0.28% | - |
| Aug 10, 2026 | 73.26 | 73.26 | 72.16 | 72.16 | 71.42 | 1.81% | - |
| Aug 7, 2026 | 71.02 | 71.02 | 70.88 | 70.88 | 70.15 | -1.28% | - |
| Aug 6, 2026 | 70.42 | 71.80 | 70.42 | 71.80 | 71.07 | 1.36% | - |
| Aug 5, 2026 | 70.64 | 70.84 | 70.50 | 70.84 | 70.12 | 3.78% | 281 |
| Aug 4, 2026 | 68.54 | 69.00 | 68.26 | 68.26 | 67.56 | -1.95% | 50 |
| Aug 3, 2026 | 68.10 | 69.62 | 68.10 | 69.62 | 68.91 | 1.43% | - |
| Jul 31, 2026 | 68.96 | 68.96 | 68.64 | 68.64 | 67.94 | 3.25% | - |
| Jul 30, 2026 | 71.66 | 71.66 | 66.48 | 66.48 | 65.80 | -7.15% | - |
| Jul 29, 2026 | 74.90 | 74.90 | 71.60 | 71.60 | 70.87 | -3.24% | - |
| Jul 28, 2026 | 72.02 | 74.00 | 72.02 | 74.00 | 73.24 | 4.34% | - |
| Jul 27, 2026 | 69.86 | 71.98 | 69.86 | 70.92 | 70.19 | 2.13% | 312 |
| Jul 24, 2026 | 67.98 | 69.44 | 67.98 | 69.44 | 68.73 | 1.43% | - |
| Jul 23, 2026 | 68.84 | 68.84 | 68.46 | 68.46 | 67.76 | -0.78% | - |
| Jul 22, 2026 | 68.80 | 69.00 | 68.80 | 69.00 | 68.29 | -2.21% | - |
| Jul 21, 2026 | 71.88 | 71.88 | 70.56 | 70.56 | 69.84 | 0.31% | - |
| Jul 20, 2026 | 70.88 | 70.88 | 70.34 | 70.34 | 69.62 | -4.22% | - |
| Jul 17, 2026 | 72.34 | 73.44 | 72.34 | 73.44 | 72.69 | 2.94% | - |
| Jul 16, 2026 | 70.08 | 71.34 | 70.08 | 71.34 | 70.61 | 0.96% | - |
| Jul 15, 2026 | 70.16 | 70.66 | 70.16 | 70.66 | 69.94 | -0.51% | - |
| Jul 14, 2026 | 71.86 | 71.86 | 71.02 | 71.02 | 70.29 | -1.44% | - |
| Jul 13, 2026 | 71.20 | 72.50 | 71.20 | 72.06 | 71.32 | 0.25% | 150 |