Omnicom Group Inc. (FRA:OCN)
Germany · Delayed Price · Currency is EUR 71.16
-0.16 (-0.22%)
Last updated: Oct 22, 2026, 3:47 PM CEST
FRA:OCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.86 | 74.86 | 74.82 | 74.82 | 74.82 | 5.14% | - |
| Oct 22, 2026 | 70.78 | 71.16 | 70.78 | 71.16 | 71.16 | -0.22% | - |
| Oct 21, 2026 | 71.80 | 71.80 | 71.32 | 71.32 | 71.32 | -0.45% | - |
| Oct 20, 2026 | 70.48 | 71.64 | 70.48 | 71.64 | 71.64 | 1.62% | - |
| Oct 19, 2026 | 71.62 | 71.62 | 70.50 | 70.50 | 70.50 | -3.45% | - |
| Oct 16, 2026 | 71.48 | 73.02 | 71.48 | 73.02 | 73.02 | 3.25% | 5 |
| Oct 15, 2026 | 69.56 | 70.72 | 69.56 | 70.72 | 70.72 | 2.43% | - |
| Oct 14, 2026 | 69.66 | 69.66 | 69.04 | 69.04 | 69.04 | -0.35% | - |
| Oct 13, 2026 | 68.70 | 69.28 | 68.70 | 69.28 | 69.28 | 1.61% | - |
| Oct 12, 2026 | 69.40 | 69.40 | 68.18 | 68.18 | 68.18 | 0.59% | 25 |
| Oct 9, 2026 | 67.52 | 67.78 | 67.52 | 67.78 | 67.78 | 2.32% | - |
| Oct 8, 2026 | 66.06 | 66.24 | 66.06 | 66.24 | 66.24 | -0.54% | - |
| Oct 7, 2026 | 66.30 | 66.60 | 66.30 | 66.60 | 66.60 | 0.36% | - |
| Oct 6, 2026 | 66.84 | 66.84 | 66.36 | 66.36 | 66.36 | 1.10% | - |
| Oct 5, 2026 | 65.76 | 65.76 | 65.64 | 65.64 | 65.64 | -0.36% | - |
| Oct 2, 2026 | 66.10 | 66.10 | 65.88 | 65.88 | 65.88 | -1.26% | - |
| Oct 1, 2026 | 64.74 | 66.72 | 64.74 | 66.72 | 66.72 | 2.68% | - |
| Sep 30, 2026 | 65.00 | 65.00 | 64.98 | 64.98 | 64.98 | -0.49% | - |
| Sep 29, 2026 | 65.60 | 65.60 | 65.30 | 65.30 | 65.30 | -0.91% | - |
| Sep 28, 2026 | 66.18 | 66.18 | 65.90 | 65.90 | 65.90 | 1.04% | - |
| Sep 25, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -0.58% | - |
| Sep 24, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.18% | - |
| Sep 23, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.06% | - |
| Sep 22, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -1.77% | - |
| Sep 21, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 0.45% | - |
| 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 |