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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.47	82.58	82.58	83.9	80.52	4,421
February 19, 2026	72.59	80.22	80.22	80.76	71.66	5,303
February 18, 2026	68.5	69.7	69.7	69.88	67.78	2,078
February 17, 2026	69.85	67.74	67.74	69.85	67.38	2,708
February 13, 2026	67.39	68.7	68.7	68.7	67.08	1,067
February 12, 2026	69.99	67.12	67.12	69.99	66.8	632
February 11, 2026	72.5	69.33	69.33	72.95	69	190
February 10, 2026	71.58	72.79	72.79	73.03	71.33	2,069
February 09, 2026	70	69.98	69.98	70.27	68.81	70
February 06, 2026	68.71	69.74	69.74	70.31	68.29	2,173
February 05, 2026	69.76	68.38	68.38	70.2	68.38	3,446
February 04, 2026	68.6	69.35	69.35	69.39	66.49	543
February 03, 2026	75.94	72.19	72.19	75.94	68.79	3,096
February 02, 2026	77.08	75.9	75.9	77.16	75.9	139
January 30, 2026	76.6	76.06	76.06	76.6	75.97	389
January 29, 2026	76.01	75.9	75.9	76.01	74.97	785
January 28, 2026	77.8	77.52	77.52	77.88	77.52	720
January 27, 2026	80.1	77.91	77.91	80.1	77.59	21,655
January 26, 2026	80	79.68	79.68	80.43	79.68	368
January 23, 2026	80.05	79.87	79.87	81	79.37	123
January 22, 2026	78.86	79.12	79.12	79.36	78.86	631
January 21, 2026	79.72	78.52	78.52	79.72	78.52	62,593
January 20, 2026	79.8	78.44	78.44	79.99	78.44	572
January 16, 2026	80.44	79.66	79.67	80.61	79.29	117
January 15, 2026	80.46	80.86	80.86	80.86	79.18	2,044
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

Omnicom Group Inc. (0KBK.L) LSE