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 | 226 | 75.29 | DE |
| 4 | 0 | 0 | 75.29 | 75.29 | 75.29 | 8146 | 75.29 | DE |
| 12 | 0 | 0 | 75.29 | 75.29 | 75.29 | 3338 | 75.29 | DE |
| 26 | 0 | 0 | 75.29 | 75.29 | 75.29 | 3324 | 75.29 | DE |
| 52 | 0 | 0 | 75.29 | 75.29 | 75.29 | 3158 | 75.29 | DE |
| 156 | 0 | 0 | 75.29 | 75.29 | 75.29 | 2296 | 75.29 | DE |
| 260 | 0 | 0 | 75.29 | 75.29 | 75.29 | 1728 | 75.29 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 305 |
| 1741195800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 352 |
| 1741109400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 91 |
| 1741023000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 156 |
| 1740763800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 12 |
| 1740677400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 518 |
| 1740591000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 111 |
| 1740504600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 25382 |
| 1740418200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 895 |
| 1740159000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 99 |
| 1740072600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 169 |
| 1739986200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 79122 |
| 1739899800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 3218 |
| 1739813400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 0 |
| 1739554200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 554 |
| 1739467800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 52 |
| 1739381400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 102 |
| 1739295000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 106 |
| 1739208600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 114 |
| 1738949400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 21 |
| 1738863000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 51851 |
| 1738776600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 809 |
| 1738690200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 229 |
| 1738603800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 476 |
| 1738344600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 720 |
| 1738258200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1041 |
| 1738171800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 286 |
| 1738085400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 844 |
| 1737999000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 516 |
| 1737739800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 169 |
| 1737653400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 3985 |
| 1737567000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 801 |
| 1737480600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 811 |
| 1737394200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 0 |
| 1737135000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 289 |
| 1737048600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 669 |
| 1736962200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 3300 |
| 1736875800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 295 |
| 1736789400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 899 |
| 1736530200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 998 |
| 1736443800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 0 |
| 1736357400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 637 |
| 1736271000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 461 |
| 1736184600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 266 |
| 1735925400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1003 |
| 1735839000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1320 |
| 1735666200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 88 |
| 1735579800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 147 |
| 1735320600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 2 |
| 1735061400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 70 |
| 1734975000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 82 |
| 1734715800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 250 |
| 1734629400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1362 |
| 1734543000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 327 |
| 1734456600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1156 |
| 1734370200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1010 |
| 1734111000 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 677 |
| 1734024600 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1365 |
| 1733938200 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 2187 |
| 1733851800 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 1019 |
| 1733765400 | 75.29 | 0 | 0.00 | 75.29 | 75.29 | 75.29 | 12782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
