Omnicom Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	74.900	75.780	74.280	74.280	74.280	18
2026-10-22	71.760	73.400	71.300	71.300	71.300	7
2026-10-21	72.160	72.160	70.820	71.980	71.980	75
2026-10-20	70.640	71.160	70.640	71.160	71.160	23
2026-10-19	71.700	72.000	71.700	72.000	72.000	23
2026-10-16	71.880	71.880	70.400	70.400	70.400	23
2026-10-15	70.080	70.640	70.080	70.640	70.640	40
2026-10-14	70.100	70.680	70.100	70.680	70.680	40
2026-10-13	68.920	70.860	68.600	70.860	70.860	4
2026-10-12	68.260	68.760	68.260	68.760	68.760	13
2026-10-09	67.560	67.860	67.560	67.860	67.860	13
2026-10-08	66.720	66.800	66.720	66.800	66.800	13
2026-10-07	66.680	67.500	66.680	67.500	67.500	13
2026-10-06	67.640	67.640	67.440	67.440	67.440	13
2026-10-05	66.140	66.460	66.140	66.320	66.320	13
2026-10-02	66.460	67.040	66.460	67.040	67.040	48
2026-10-01	65.240	67.880	65.240	66.800	66.800	5
2026-09-30	65.360	65.420	65.360	65.420	65.420	10
2026-09-29	66.060	66.100	66.060	66.100	66.100	10
2026-09-28	66.720	66.720	66.260	66.260	66.260	10
2026-09-25	64.660	66.120	64.640	66.120	66.120	326
2026-09-24	65.980	66.360	65.780	65.780	65.780	23
2026-09-23	66.020	66.880	66.020	66.880	66.880	10

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.