Omnicom Group Inc. - 0KBK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	77.12	80.27	80.27	80.63	77.12	2,361
January 13, 2026	78.62	77.35	77.35	78.62	77.35	29
January 12, 2026	79.23	77.98	77.98	79.23	77.98	749
January 09, 2026	78.57	78.89	78.89	78.89	77.53	84
January 08, 2026	77.49	79.45	79.45	79.45	77.08	721
January 07, 2026	80.5	77.16	77.16	80.5	77.03	511
January 06, 2026	78.6	79.18	79.18	79.3	78.6	49
January 05, 2026	80.25	79.72	79.72	80.3	79.19	627
January 02, 2026	80.8	81.38	81.38	81.41	79.64	2,219
December 31, 2025	80.57	81.16	81.16	81.16	80.57	68
December 30, 2025	80.31	81	81	81	80.31	375
December 29, 2025	80.67	81.03	81.03	81.03	80.15	10,704
December 24, 2025	79.65	79.65	79.65	79.65	79.65	35
December 23, 2025	79.87	78.64	78.64	79.87	78.22	42
December 22, 2025	80.28	79.8	79.8	81.63	79.8	195
December 19, 2025	81.48	80.8	80.8	81.48	80.37	608
December 18, 2025	82.75	81.48	81.48	82.76	81.48	221
December 17, 2025	81.84	82.69	81.89	82.69	81.84	436
December 16, 2025	80.42	80.92	80.92	80.92	80.42	8,492
December 15, 2025	78.83	80.66	80.66	81.11	78.83	1,273
December 12, 2025	80	80.31	80.31	80.33	79.73	209
December 11, 2025	78	80.47	80.47	80.47	77.61	365
December 10, 2025	74.11	76.96	76.96	76.96	74.11	1,087
December 09, 2025	73.15	73.23	73.23	73.33	73.15	153
December 08, 2025	73.6	73.19	73.19	74.24	73.15	1,795
December 05, 2025	71.32	74.16	74.16	74.24	70.73	1,117
December 04, 2025	70.82	70.5	70.5	71.16	70.5	889
December 03, 2025	72.51	70.89	70.89	72.99	70.89	557
December 02, 2025	72.48	72.23	72.23	72.48	71.06	477
December 01, 2025	71.61	73.04	73.04	73.18	71.61	667
November 28, 2025	71.87	71.85	71.85	72.55	71.06	1,049
November 26, 2025	73.48	71.87	71.87	73.48	71.46	445
November 25, 2025	75.31	73.48	73.48	75.31	72.86	2,895
November 24, 2025	75.07	75.31	75.31	75.31	73.79	320
November 21, 2025	72.91	72.91	72.91	72.91	72.91	2
November 20, 2025	72	71.43	71.5	72	71.43	7
November 19, 2025	72.55	72.15	72.15	72.55	72.11	44
November 18, 2025	72.82	72.37	72.37	72.82	72.19	3,047
November 17, 2025	72.67	72.88	72.88	72.88	72.53	25
November 14, 2025	72.8	72.8	72.8	72.8	72.8	3
November 13, 2025	73.9	73.46	73.46	74.16	73.46	128
November 12, 2025	74.49	73.81	73.81	74.49	73.62	208
November 11, 2025	72.97	73.28	73.28	73.28	72.97	61
November 10, 2025	74.08	72.1	72.1	74.27	71.21	618
November 07, 2025	72.67	73.56	73.56	73.75	72.67	26
November 06, 2025	73.75	73.23	73.23	74.39	73.05	69
November 05, 2025	73.61	73.45	73.45	74.25	73.18	322
November 04, 2025	73.33	73.27	73.27	73.33	72.87	7,208
November 03, 2025	73.58	73.85	73.85	74.36	72.67	208
October 31, 2025	74.59	74.73	74.73	75.1	74.07	1,265
October 30, 2025	75.05	75.32	75.32	76.34	74.74	597
October 29, 2025	75.96	75.44	75.44	75.96	75.4	141
October 28, 2025	79.2	77.15	77.15	79.2	77.15	131
October 27, 2025	79.5	79.22	79.22	79.5	78.91	276
October 24, 2025	81.08	79.17	79.17	81.08	78.7	651
October 23, 2025	81.51	81.22	81.22	81.51	80.83	656
October 22, 2025	76.22	81.87	81.87	82.31	76.22	1,616
October 21, 2025	78.45	79.57	79.57	79.57	77.94	619
October 20, 2025	77.86	78.02	78.02	78.15	77.63	142
October 17, 2025	77.88	77.29	77.49	78.07	77.19	118

Omnicom Group Inc. (0KBK.L) LSE