Omnicom Group Inc. (FRA:OCN)
Germany
· Delayed Price · Currency is EUR 60.30
-1.56 (-2.52%)
At close: Dec 4, 2025
Omnicom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.08 | 61.64 | 60.08 | 61.64 | 61.64 | 2.22% | - |
| Dec 4, 2025 | 60.92 | 60.92 | 60.30 | 60.30 | 60.30 | -2.52% | - |
| Dec 3, 2025 | 61.80 | 61.86 | 61.80 | 61.86 | 61.86 | 1.18% | - |
| Dec 2, 2025 | 61.38 | 61.38 | 61.14 | 61.14 | 61.14 | -0.94% | - |
| Dec 1, 2025 | 61.02 | 61.72 | 61.02 | 61.72 | 61.72 | 1.11% | - |
| Nov 28, 2025 | 61.14 | 61.14 | 61.04 | 61.04 | 61.04 | -0.97% | - |
| Nov 27, 2025 | 61.10 | 62.96 | 61.10 | 61.64 | 61.64 | -2.34% | 120 |
| Nov 26, 2025 | 62.46 | 63.12 | 62.46 | 63.12 | 63.12 | -0.79% | - |
| Nov 25, 2025 | 64.30 | 64.30 | 63.62 | 63.62 | 63.62 | -1.76% | - |
| Nov 24, 2025 | 64.60 | 64.76 | 64.08 | 64.76 | 64.76 | 2.92% | 30 |
| Nov 21, 2025 | 61.46 | 62.92 | 61.46 | 62.92 | 62.92 | 0.80% | - |
| Nov 20, 2025 | 62.52 | 63.08 | 62.42 | 62.42 | 62.42 | -0.57% | 45 |
| Nov 19, 2025 | 62.86 | 62.86 | 62.78 | 62.78 | 62.78 | 0.67% | - |
| Nov 18, 2025 | 62.54 | 62.54 | 62.36 | 62.36 | 62.36 | -0.29% | - |
| Nov 17, 2025 | 61.78 | 62.54 | 61.78 | 62.54 | 62.54 | 0.48% | - |
| Nov 14, 2025 | 62.22 | 62.24 | 62.22 | 62.24 | 62.24 | -2.29% | - |
| Nov 13, 2025 | 63.58 | 63.70 | 63.34 | 63.70 | 63.70 | -0.75% | 69 |
| Nov 12, 2025 | 63.50 | 64.18 | 63.50 | 64.18 | 64.18 | 3.32% | - |
| Nov 11, 2025 | 62.48 | 63.80 | 62.12 | 62.12 | 62.12 | 0.49% | 2 |
| Nov 10, 2025 | 63.98 | 63.98 | 61.82 | 61.82 | 61.82 | -2.03% | - |
| Nov 7, 2025 | 62.90 | 63.10 | 62.90 | 63.10 | 63.10 | -1.62% | - |
| Nov 6, 2025 | 63.18 | 64.14 | 63.18 | 64.14 | 64.14 | -1.08% | - |
| Nov 5, 2025 | 63.64 | 64.84 | 63.26 | 64.84 | 64.84 | 3.05% | 10 |
| Nov 4, 2025 | 62.84 | 62.92 | 62.84 | 62.92 | 62.92 | 0.80% | - |
| Nov 3, 2025 | 64.46 | 64.46 | 62.42 | 62.42 | 62.42 | -2.74% | - |
| Oct 31, 2025 | 64.54 | 64.54 | 64.18 | 64.18 | 64.18 | -0.83% | - |
| Oct 30, 2025 | 64.20 | 64.72 | 64.20 | 64.72 | 64.72 | 1.00% | - |
| Oct 29, 2025 | 65.62 | 65.62 | 64.08 | 64.08 | 64.08 | -3.90% | - |
| Oct 28, 2025 | 67.56 | 67.56 | 66.68 | 66.68 | 66.68 | -1.88% | - |
| Oct 27, 2025 | 67.88 | 67.96 | 67.88 | 67.96 | 67.96 | -0.79% | - |
| Oct 24, 2025 | 68.80 | 68.80 | 68.50 | 68.50 | 68.50 | -0.84% | - |
| Oct 23, 2025 | 69.40 | 69.40 | 69.08 | 69.08 | 69.08 | 1.26% | - |
| Oct 22, 2025 | 67.18 | 68.22 | 67.18 | 68.22 | 68.22 | 1.97% | - |
| Oct 21, 2025 | 66.58 | 66.90 | 66.58 | 66.90 | 66.90 | -0.89% | - |
| Oct 20, 2025 | 66.56 | 67.50 | 66.08 | 67.50 | 67.50 | 2.58% | 75 |
| Oct 17, 2025 | 65.04 | 65.80 | 65.04 | 65.80 | 65.80 | -1.20% | - |
| Oct 16, 2025 | 67.54 | 67.54 | 66.60 | 66.60 | 66.60 | -1.74% | - |
| Oct 15, 2025 | 67.20 | 67.78 | 67.20 | 67.78 | 67.78 | 3.45% | - |
| Oct 14, 2025 | 65.16 | 65.52 | 65.16 | 65.52 | 65.52 | -0.27% | - |
| Oct 13, 2025 | 65.98 | 65.98 | 65.70 | 65.70 | 65.70 | -1.97% | - |
| Oct 10, 2025 | 66.74 | 67.02 | 66.74 | 67.02 | 67.02 | -0.50% | - |
| Oct 9, 2025 | 67.84 | 67.84 | 67.20 | 67.36 | 67.36 | -1.00% | 60 |
| Oct 8, 2025 | 68.16 | 68.16 | 68.04 | 68.04 | 68.04 | 0.32% | - |
| Oct 7, 2025 | 66.44 | 67.82 | 66.44 | 67.82 | 67.82 | 2.02% | - |
| Oct 6, 2025 | 65.84 | 67.86 | 65.84 | 66.48 | 66.48 | 1.96% | 20 |
| Oct 3, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.09% | - |
| Oct 2, 2025 | 65.46 | 66.60 | 65.26 | 65.26 | 65.26 | -3.46% | 250 |
| Oct 1, 2025 | 68.54 | 68.54 | 67.60 | 67.60 | 67.60 | -2.57% | - |
| Sep 30, 2025 | 66.88 | 69.38 | 66.88 | 69.38 | 69.38 | 7.13% | - |
| Sep 29, 2025 | 65.30 | 65.30 | 64.46 | 64.76 | 64.76 | 0.47% | 40 |
| Sep 26, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -1.07% | - |
| Sep 25, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 1.40% | - |
| Sep 24, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 2.49% | - |
| Sep 23, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.01% | - |
| Sep 22, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - | - |
| Sep 19, 2025 | 64.04 | 64.04 | 63.34 | 63.34 | 63.34 | -1.31% | - |
| Sep 18, 2025 | 64.56 | 64.56 | 64.18 | 64.18 | 64.18 | -0.93% | - |
| Sep 17, 2025 | 64.38 | 64.78 | 64.38 | 64.78 | 64.78 | 0.47% | - |
| Sep 16, 2025 | 64.76 | 64.76 | 64.48 | 64.48 | 64.48 | -1.10% | - |
| Sep 15, 2025 | 65.34 | 65.34 | 65.20 | 65.20 | 65.20 | -0.52% | - |
| Sep 12, 2025 | 65.94 | 65.94 | 65.54 | 65.54 | 65.54 | -0.24% | - |
| Sep 11, 2025 | 64.54 | 65.70 | 63.70 | 65.70 | 65.70 | 1.08% | 76 |
| Sep 10, 2025 | 65.84 | 65.84 | 65.00 | 65.00 | 65.00 | -1.81% | 77 |
| Sep 9, 2025 | 66.60 | 66.60 | 66.20 | 66.20 | 66.20 | 1.13% | - |
| Sep 8, 2025 | 67.24 | 67.24 | 65.46 | 65.46 | 65.46 | -2.24% | - |
| Sep 5, 2025 | 66.88 | 66.96 | 66.88 | 66.96 | 66.96 | 1.67% | - |
| Sep 4, 2025 | 66.00 | 66.00 | 65.86 | 65.86 | 65.86 | 0.86% | - |
| Sep 3, 2025 | 65.52 | 65.52 | 65.30 | 65.30 | 65.30 | -1.15% | - |
| Sep 2, 2025 | 66.26 | 66.26 | 66.06 | 66.06 | 66.06 | -0.42% | - |
| Sep 1, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 65.74 | -0.24% | - |
| Aug 29, 2025 | 65.96 | 66.50 | 65.96 | 66.50 | 65.90 | 0.61% | - |
| Aug 28, 2025 | 67.04 | 67.04 | 66.10 | 66.10 | 65.50 | -0.93% | - |
| Aug 27, 2025 | 66.54 | 66.72 | 66.54 | 66.72 | 66.12 | -1.21% | - |
| Aug 26, 2025 | 67.44 | 67.54 | 67.44 | 67.54 | 66.93 | 0.75% | - |
| Aug 25, 2025 | 67.52 | 67.52 | 67.04 | 67.04 | 66.44 | 0.99% | - |
| Aug 22, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 65.78 | 0.73% | - |
| Aug 21, 2025 | 66.14 | 66.14 | 65.90 | 65.90 | 65.31 | -0.42% | - |
| Aug 20, 2025 | 66.12 | 66.18 | 66.12 | 66.18 | 65.58 | 0.18% | - |
| Aug 19, 2025 | 64.70 | 66.06 | 64.70 | 66.06 | 65.46 | 2.36% | - |
| Aug 18, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 63.96 | -0.15% | - |
| Aug 15, 2025 | 64.54 | 64.64 | 64.54 | 64.64 | 64.06 | 1.09% | - |
| Aug 14, 2025 | 64.94 | 64.94 | 63.94 | 63.94 | 63.36 | 1.85% | - |
| Aug 13, 2025 | 62.48 | 62.78 | 62.48 | 62.78 | 62.21 | 1.62% | - |
| Aug 12, 2025 | 62.30 | 62.30 | 61.78 | 61.78 | 61.22 | -0.39% | - |
| Aug 11, 2025 | 62.10 | 62.50 | 62.02 | 62.02 | 61.46 | 0.65% | 281 |
| Aug 8, 2025 | 61.92 | 61.92 | 61.62 | 61.62 | 61.06 | -1.53% | - |
| Aug 7, 2025 | 62.04 | 62.58 | 62.04 | 62.58 | 62.02 | 1.56% | - |
| Aug 6, 2025 | 62.50 | 62.50 | 61.62 | 61.62 | 61.06 | -1.34% | - |
| Aug 5, 2025 | 61.98 | 63.64 | 61.98 | 62.46 | 61.90 | 2.87% | 29 |
| Aug 4, 2025 | 61.50 | 61.50 | 60.72 | 60.72 | 60.17 | -0.10% | - |
| Aug 1, 2025 | 62.36 | 62.36 | 60.78 | 60.78 | 60.23 | -4.16% | - |
| Jul 31, 2025 | 63.38 | 63.42 | 63.38 | 63.42 | 62.85 | -0.88% | - |
| Jul 30, 2025 | 64.04 | 64.04 | 63.98 | 63.98 | 63.40 | -0.34% | - |
| Jul 29, 2025 | 64.10 | 64.20 | 64.10 | 64.20 | 63.62 | -0.62% | - |
| Jul 28, 2025 | 65.04 | 65.04 | 64.60 | 64.60 | 64.02 | 0.09% | - |
| Jul 25, 2025 | 65.04 | 65.04 | 64.54 | 64.54 | 63.96 | -2.06% | - |
| Jul 24, 2025 | 65.58 | 65.90 | 65.58 | 65.90 | 65.31 | 3.36% | - |
| Jul 23, 2025 | 63.78 | 63.78 | 63.76 | 63.76 | 63.19 | 1.95% | - |
| Jul 22, 2025 | 60.04 | 62.54 | 60.04 | 62.54 | 61.98 | 4.37% | 176 |
| Jul 21, 2025 | 60.66 | 60.66 | 59.92 | 59.92 | 59.38 | -1.22% | - |