Skip to main content
Omnicom Group Inc. (ETR:OCN)
Germany flag Germany · Delayed Price · Currency is EUR
72.58
-1.58 (-2.13%)
At close: Mar 6, 2026

Omnicom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202674.1674.1674.1674.1674.160.43%-
Mar 4, 202673.8473.8473.8473.8473.841.74%-
Mar 3, 202672.7072.7072.5872.5872.584.91%6
Mar 2, 202669.1869.1869.1869.1869.18-3.00%2
Feb 27, 202671.1071.3271.1071.3271.32-0.20%76
Feb 26, 202671.4671.4671.4671.4671.462.82%-
Feb 25, 202669.5069.5069.5069.5069.50-0.43%-
Feb 24, 202669.8069.8069.8069.8069.801.81%-
Feb 23, 202670.4670.4668.5668.5668.56-3.08%3
Feb 20, 202670.1270.7870.1270.7470.7420.76%331
Feb 18, 202657.9658.6657.9658.5858.582.16%14
Feb 17, 202658.1458.1457.3457.3457.34-0.24%15
Feb 13, 202656.4857.4856.4857.4857.481.20%258
Feb 12, 202659.4259.4256.8056.8056.80-7.01%101
Feb 10, 202661.0061.0861.0061.0861.084.45%1
Feb 9, 202659.5059.5058.1258.4858.48-0.71%364
Feb 6, 202657.8058.9057.7858.9058.900.51%447
Feb 5, 202659.3059.3458.6058.6058.600.24%391
Feb 4, 202658.0658.4658.0658.4658.46-6.88%239
Feb 3, 202662.7862.7862.7862.7862.78-3.21%61
Feb 2, 202664.8664.8664.8664.8664.861.47%-
Jan 30, 202664.1464.1463.9263.9263.920.76%7
Jan 29, 202664.9664.9663.4463.4463.44-2.58%72
Jan 28, 202665.0465.1265.0465.1265.12-0.06%120
Jan 27, 202667.5867.5865.1665.1665.16-2.98%166
Jan 26, 202665.7467.1665.7467.1667.16-0.71%30
Jan 23, 202667.6267.6467.6267.6467.640.30%13
Jan 22, 202667.7267.7267.4467.4467.440.18%1
Jan 21, 202667.3667.3667.3267.3267.320.30%200
Jan 20, 202667.1067.1267.1067.1267.12-2.72%1
Jan 19, 202669.0069.0069.0069.0069.000.29%15
Jan 16, 202668.8068.8068.8068.8068.80-0.09%-
Jan 15, 202668.8668.8668.8668.8668.86-0.38%-
Jan 14, 202668.9669.1268.9669.1269.124.03%24
Jan 13, 202666.5466.5466.4466.4466.44-0.78%1
Jan 12, 202669.6669.6666.3266.9666.96-1.18%51
Jan 9, 202668.3268.3267.7667.7667.760.12%63
Jan 8, 202667.6867.6867.6867.6867.681.35%-
Jan 7, 202666.9666.9666.7866.7866.78-1.53%4
Jan 6, 202667.7667.8267.7667.8267.820.09%4
Jan 5, 202669.1469.1467.6867.7667.76-2.22%148
Jan 2, 202668.9269.3068.7669.3069.301.91%86
Dec 30, 202568.0068.0068.0068.0068.00-0.93%-
Dec 22, 202568.6268.6468.6268.6468.64-5.01%9
Dec 18, 202572.2672.2672.2672.2671.583.20%57
Dec 17, 202569.0070.0269.0070.0269.361.48%2
Dec 16, 202569.2669.2669.0069.0068.350.32%39
Dec 15, 202568.3468.7868.3468.7868.135.23%69
Dec 11, 202565.3665.3665.3665.3664.743.88%125
Dec 9, 202562.9262.9262.9262.9262.33-0.63%-
Dec 8, 202563.3263.3263.3263.3262.72-0.13%-
Dec 5, 202562.7463.4062.7463.4062.804.97%60
Dec 4, 202563.2863.2859.9860.4059.83-2.45%68
Dec 3, 202562.0062.7261.9261.9261.340.29%91
Dec 2, 202561.7461.7461.7461.7461.16-1.31%-
Dec 1, 202562.4062.6862.3862.5661.970.22%710
Nov 28, 202562.2662.4262.2662.4261.83-0.10%80
Nov 27, 202563.9663.9662.4862.4861.89-4.49%25
Nov 25, 202565.4265.4265.4265.4264.801.11%1
Nov 24, 202564.7064.7064.7064.7064.090.68%-
Nov 21, 202563.2064.2663.2064.2663.653.38%21
Nov 20, 202562.3062.3062.1662.1661.57-0.54%55
Nov 19, 202562.5062.5062.5062.5061.91-0.70%-
Nov 18, 202563.4263.4262.9462.9462.350.41%9
Nov 17, 202562.6862.6862.6862.6862.09-2.46%-
Nov 14, 202564.2664.2664.2664.2663.650.85%1
Nov 13, 202564.4264.4263.7263.7263.12-0.22%8
Nov 12, 202563.8663.8663.8663.8663.261.17%-
Nov 11, 202563.0063.3463.0063.1262.520.86%564
Nov 10, 202562.5862.5862.5862.5861.99-1.85%-
Nov 7, 202563.7663.7663.7663.7663.16-0.13%-
Nov 6, 202563.8463.8463.8463.8463.24-0.22%-
Nov 5, 202563.9863.9863.9863.9863.38-0.12%-
Nov 4, 202564.0664.0664.0664.0663.460.28%1
Nov 3, 202563.4063.8863.4063.8863.28-1.60%36
Oct 31, 202564.9264.9264.9264.9264.31-0.95%-
Oct 30, 202565.7265.7265.5465.5464.92-2.18%3
Oct 28, 202567.0067.0067.0067.0066.37-1.56%-
Oct 27, 202568.0668.0668.0668.0667.42-0.23%-
Oct 24, 202568.2268.2268.2268.2267.580.41%-
Oct 21, 202567.6067.9467.6067.9467.301.28%28
Oct 20, 202567.0867.0867.0867.0866.451.27%-
Oct 17, 202566.2466.2466.2466.2465.62-1.40%-
Oct 16, 202567.1867.1867.1867.1866.55-0.89%-
Oct 15, 202568.0268.0267.7867.7867.142.95%85
Oct 14, 202565.9465.9465.8465.8465.22-1.50%1
Oct 13, 202566.8466.8466.8466.8466.211.36%-
Oct 10, 202566.1866.1865.9465.9465.32-2.69%27
Oct 9, 202568.5468.5467.7667.7667.12-2.11%60
Oct 8, 202568.8869.2268.8869.2268.571.17%30
Oct 7, 202567.7468.4267.7468.4267.771.33%4
Oct 6, 202566.9667.5866.9667.5266.881.66%129
Oct 3, 202566.0466.4266.0466.4265.792.22%603
Oct 2, 202566.5266.5264.9864.9864.37-2.58%195
Oct 1, 202568.0068.0066.7066.7066.070.33%12
Sep 29, 202566.4866.4866.4866.4865.851.31%-
Sep 26, 202565.6265.6265.6265.6265.001.36%-
Sep 25, 202565.8066.4464.7464.7464.131.63%82
Sep 22, 202563.8663.8663.7063.7063.100.03%3
Sep 19, 202563.6863.6863.6863.6863.08-1.42%-