Omnicom Group Inc. (FRA:OCN)
Germany · Delayed Price · Currency is EUR 64.22
+0.76 (1.20%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:OCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 64.54 | 64.54 | 63.46 | 63.46 | 63.46 | -0.53% | - |
| Jun 1, 2026 | 61.96 | 63.80 | 61.96 | 63.80 | 63.80 | 2.70% | - |
| May 29, 2026 | 63.16 | 63.16 | 62.12 | 62.12 | 62.12 | -1.21% | - |
| May 28, 2026 | 64.00 | 65.00 | 62.88 | 62.88 | 62.88 | -2.06% | 76 |
| May 27, 2026 | 63.52 | 64.20 | 63.52 | 64.20 | 64.20 | 1.94% | - |
| May 26, 2026 | 64.36 | 64.36 | 62.98 | 62.98 | 62.98 | -2.17% | - |
| May 25, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.07% | - |
| May 22, 2026 | 63.04 | 63.70 | 63.04 | 63.70 | 63.70 | 5.46% | - |
| May 21, 2026 | 61.28 | 61.28 | 60.40 | 60.40 | 60.40 | -0.40% | - |
| May 20, 2026 | 61.48 | 61.48 | 60.64 | 60.64 | 60.64 | -4.02% | - |
| May 19, 2026 | 62.24 | 63.18 | 62.24 | 63.18 | 63.18 | 1.84% | 24 |
| May 18, 2026 | 60.00 | 62.04 | 60.00 | 62.04 | 62.04 | 1.37% | 24 |
| May 15, 2026 | 62.16 | 62.16 | 61.20 | 61.20 | 61.20 | -2.95% | 17 |
| May 14, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.66% | - |
| May 13, 2026 | 64.30 | 64.30 | 63.48 | 63.48 | 63.48 | 0.83% | - |
| May 12, 2026 | 63.36 | 63.36 | 62.96 | 62.96 | 62.96 | -2.39% | - |
| May 11, 2026 | 64.92 | 64.92 | 64.50 | 64.50 | 64.50 | -0.95% | - |
| May 8, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.59% | - |
| May 7, 2026 | 65.06 | 65.06 | 64.74 | 64.74 | 64.74 | -1.13% | - |
| May 6, 2026 | 65.82 | 65.82 | 65.48 | 65.48 | 65.48 | 1.27% | - |
| May 5, 2026 | 64.92 | 64.92 | 64.66 | 64.66 | 64.66 | -0.58% | - |
| May 4, 2026 | 65.14 | 65.14 | 65.04 | 65.04 | 65.04 | -0.88% | - |
| Apr 30, 2026 | 64.52 | 65.62 | 64.52 | 65.62 | 65.62 | 3.80% | - |
| Apr 29, 2026 | 65.36 | 65.54 | 63.22 | 63.22 | 63.22 | -0.97% | 92 |
| Apr 28, 2026 | 64.42 | 64.42 | 63.84 | 63.84 | 63.84 | -0.56% | - |
| Apr 27, 2026 | 64.02 | 64.20 | 64.02 | 64.20 | 64.20 | 0.25% | - |
| Apr 24, 2026 | 65.22 | 65.22 | 64.04 | 64.04 | 64.04 | -1.69% | - |
| Apr 23, 2026 | 65.84 | 65.84 | 65.14 | 65.14 | 65.14 | -1.45% | - |
| Apr 22, 2026 | 66.28 | 66.28 | 66.10 | 66.10 | 66.10 | -0.69% | - |
| Apr 21, 2026 | 66.26 | 66.56 | 66.26 | 66.56 | 66.56 | 1.03% | - |
| Apr 20, 2026 | 65.96 | 65.96 | 65.88 | 65.88 | 65.88 | -0.48% | - |
| Apr 17, 2026 | 66.62 | 66.62 | 66.20 | 66.20 | 66.20 | -0.45% | - |
| Apr 16, 2026 | 65.30 | 66.50 | 65.30 | 66.50 | 66.50 | 1.90% | - |
| Apr 15, 2026 | 64.42 | 65.26 | 64.42 | 65.26 | 65.26 | 1.78% | - |
| Apr 14, 2026 | 64.14 | 64.14 | 64.12 | 64.12 | 64.12 | 1.39% | - |
| Apr 13, 2026 | 63.14 | 63.24 | 63.14 | 63.24 | 63.24 | -0.16% | - |
| Apr 10, 2026 | 63.46 | 63.46 | 63.34 | 63.34 | 63.34 | 0.80% | - |
| Apr 9, 2026 | 65.30 | 65.30 | 62.84 | 62.84 | 62.84 | -3.56% | - |
| Apr 8, 2026 | 65.76 | 65.76 | 65.16 | 65.16 | 65.16 | 0.12% | - |
| Apr 7, 2026 | 65.32 | 65.32 | 65.08 | 65.08 | 65.08 | 1.78% | - |
| Apr 2, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.40% | - |
| Apr 1, 2026 | 64.88 | 64.88 | 64.20 | 64.20 | 64.20 | -0.80% | - |
| Mar 31, 2026 | 65.70 | 65.70 | 64.72 | 64.72 | 64.72 | -0.80% | - |
| Mar 30, 2026 | 63.90 | 65.24 | 63.90 | 65.24 | 65.24 | 0.03% | - |
| Mar 27, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 0.31% | - |
| Mar 26, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.06% | - |
| Mar 25, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.79% | - |
| Mar 24, 2026 | 65.06 | 65.50 | 65.06 | 65.50 | 65.50 | 1.99% | 170 |
| Mar 23, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -1.62% | - |
| Mar 20, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -1.98% | - |