Omnicom Group Inc (0KBK)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 75.29 | 75.29 | 75.29 | 842 | 75.29 | DE |
| 4 | 0 | 0 | 75.29 | 75.29 | 75.29 | 2323 | 75.29 | DE |
| 12 | 0 | 0 | 75.29 | 75.29 | 75.29 | 1101 | 75.29 | DE |
| 26 | 0 | 0 | 75.29 | 75.29 | 75.29 | 2984 | 75.29 | DE |
| 52 | 0 | 0 | 75.29 | 75.29 | 75.29 | 2848 | 75.29 | DE |
| 156 | 0 | 0 | 75.29 | 75.29 | 75.29 | 2286 | 75.29 | DE |
| 260 | 0 | 0 | 75.29 | 75.29 | 75.29 | 2967 | 75.29 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 7 |
| 1720801800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 469 |
| 1720715400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1702 |
| 1720629000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1460 |
| 1720542600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 571 |
| 1720456200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 28 |
| 1720197000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 379 |
| 1720110600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 0 |
| 1720024200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 623 |
| 1719937800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1 |
| 1719851400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 47 |
| 1719592200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 15276 |
| 1719505800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 403 |
| 1719419400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1151 |
| 1719333000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 337 |
| 1719246600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 38 |
| 1718987400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 672 |
| 1718901000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 17241 |
| 1718814600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 0 |
| 1718728200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1411 |
| 1718641800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 2 |
| 1718382600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 2 |
| 1718296200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 559 |
| 1718209800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 2253 |
| 1718123400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 180 |
| 1718037000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 2656 |
| 1717777800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 112 |
| 1717691400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 44 |
| 1717605000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 174 |
| 1717518600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 520 |
| 1717432200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 391 |
| 1717173000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 12 |
| 1717086600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 328 |
| 1717000200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 6 |
| 1716913800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 224 |
| 1716568200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 62 |
| 1716481800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 140 |
| 1716395400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 102 |
| 1716309000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 467 |
| 1716222600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 6 |
| 1715963400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 36 |
| 1715877000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 285 |
| 1715790600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 500 |
| 1715704200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 120 |
| 1715617800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 2430 |
| 1715358600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 173 |
| 1715272200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 206 |
| 1715185800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 219 |
| 1715099400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 371 |
| 1714753800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 204 |
| 1714667400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 3690 |
| 1714581000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 20 |
| 1714494600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 426 |
| 1714408200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 55 |
| 1714149000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 215 |
| 1714062600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 193 |
| 1713976200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 2259 |
| 1713889800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 185 |
| 1713803400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 27 |
| 1713544200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 47831 |
| 1713457800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 73 |
| 1713371400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 3411 |
| 1713285000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
