TipRanks
Go Ultimate55% OFF

Omnicom Group (OCN) Historical Prices

DE:OCN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.1473.4872.1473.4873.48+4.61%00.00
Oct 29, 202669.5670.2469.5670.2470.24+0.40%00.00
Oct 28, 202670.8470.8469.9669.9669.96-1.58%1022.78
Oct 27, 202671.5671.5671.0871.0871.08-0.48%00.00
Oct 26, 202673.5073.7671.4271.4271.42-3.85%1674.80
Oct 23, 202674.9075.7874.2874.2874.28+4.18%180.52
Oct 22, 202671.7673.4071.3071.3071.30-0.94%70.20
Oct 21, 202672.1672.1670.8271.9871.98+1.15%752.18
Oct 20, 202670.6471.1670.6471.1671.16-1.17%00.00
Oct 19, 202671.7072.0071.7072.0072.00+2.27%00.00
Oct 16, 202671.8871.8870.4070.4070.40-0.34%230.64
Oct 15, 202670.0870.6470.0870.6470.64-0.06%00.00
Oct 14, 202670.1070.6870.1070.6870.68-0.25%401.13
Oct 13, 202668.9270.8668.6070.8670.86+3.05%40.11
Oct 12, 202668.2668.7668.2668.7668.76+1.33%00.00
Oct 09, 202667.5667.8667.5667.8667.86+1.59%00.00
Oct 08, 202666.7266.8066.7266.8066.80-1.04%00.00
Oct 07, 202666.6867.5066.6867.5067.50+0.09%00.00
Oct 06, 202667.6467.6467.4467.4467.44+1.69%00.00
Oct 05, 202666.1466.4666.1466.3266.32-1.07%130.34
Oct 02, 202666.4667.0466.4667.0467.04+0.36%481.30
Oct 01, 202665.2467.8865.2466.8066.80+2.11%50.14
Sep 30, 202665.3665.4265.3665.4265.42-1.03%00.00
Sep 29, 202666.0666.1066.0666.1066.10-0.24%00.00
Sep 28, 202666.7266.7266.2666.2666.26+0.21%100.26
Sep 25, 202664.6666.1264.6466.1266.12+0.52%3269.93
Sep 24, 202665.9866.3665.7865.7865.78-1.64%230.71
Sep 23, 202666.0266.8866.0266.8866.88+2.08%00.00
Sep 22, 202665.9667.1265.5265.5265.52-0.61%100.31
Sep 21, 202666.9866.9865.9265.9265.92-1.70%20.06
Sep 18, 202667.3867.6667.0667.0667.06-0.54%481.52
Sep 17, 202669.1269.1268.1268.1267.42-2.63%00.00
Sep 16, 202669.1669.9669.1669.9669.24-0.40%00.00
Sep 15, 202670.2470.2470.2470.2469.52+0.98%00.00
Sep 14, 202668.9269.5668.9269.5668.85+2.14%70834.42
Sep 11, 202668.2468.2468.1068.1067.40+0.03%140.69
Sep 10, 202668.1668.1668.0868.0867.38-4.27%221.10
Sep 09, 202669.5471.1269.5471.1270.39+1.08%00.00
Sep 08, 202670.5870.5870.3670.3669.64-0.25%00.00
Sep 07, 202670.6670.6670.5470.5469.82-0.17%00.00
Sep 04, 202672.3872.3870.6670.6669.94-5.79%00.00
Sep 03, 202675.0075.0075.0075.0074.23+1.38%40.19
Sep 02, 202673.8473.9873.8473.9873.22-0.32%00.00
Sep 01, 202674.9874.9874.2274.2273.46-1.01%00.00
Aug 31, 202675.5475.5474.9874.9874.21-0.05%00.00
Aug 28, 202675.0675.0675.0275.0274.25+0.16%00.00
Aug 27, 202674.9074.9074.9074.9074.13+1.02%1004.46
Aug 26, 202675.1675.1674.1474.1473.38-0.99%00.00
Aug 25, 202675.9075.9074.8874.8874.11-0.66%00.00
Aug 24, 202674.4475.3874.4475.3874.61+3.12%00.00