TipRanks
Go Ultimate55% OFF

Omnicom Group (0KBK) Historical Prices

GB:0KBK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202682.5082.5080.2781.0981.09+0.59%1,0031.67
Oct 29, 202677.7480.6477.7480.6280.62+5.10%6,36612.48
Oct 28, 202679.1279.1276.7076.7076.70-2.01%1710.33
Oct 27, 202680.3980.4177.9478.2778.27-0.91%720.14
Oct 26, 202682.5082.7378.7978.9978.99-3.82%1,9503.93
Oct 23, 202683.9085.9881.3282.1282.12+1.08%5891.19
Oct 22, 202680.5081.6478.7381.2481.24+1.06%1180.24
Oct 21, 202680.5581.9280.0180.3980.39-0.89%2170.44
Oct 20, 202678.4581.2578.4581.1181.11+1.85%9732.01
Oct 19, 202679.6181.6778.7279.6479.64-0.37%3970.83
Oct 16, 202680.4182.0179.9179.9479.94-0.39%1420.30
Oct 15, 202678.4180.6778.4180.2580.25+2.78%2490.52
Oct 14, 202679.0380.0077.5778.0878.08-1.16%2,7306.10
Oct 13, 202677.4279.3076.7079.0079.00+2.69%4,93613.34
Oct 12, 202677.2277.3375.5476.9376.93+0.59%850.23
Oct 09, 202676.3576.9174.8276.4876.48+0.47%230.06
Oct 08, 202674.1376.1273.7576.1276.12+1.30%260.07
Oct 07, 202676.1376.4974.0675.1475.14+0.44%5641.49
Oct 06, 202674.7375.7774.7374.8174.81-0.36%380.10
Oct 05, 202673.5775.2473.5775.0875.08+1.73%2160.55
Oct 02, 202674.1875.8273.7673.8073.80-2.38%1260.31
Oct 01, 202674.1376.5373.1475.6075.60+1.80%7591.90
Sep 30, 202673.5575.0073.5574.2674.26+0.36%330.08
Sep 29, 202674.3575.9273.9973.9973.99-2.01%4131.02
Sep 28, 202675.1576.5075.1075.5175.51-0.20%2180.50
Sep 25, 202674.8975.8674.2075.6675.66+0.97%940.21
Sep 24, 202674.7476.0074.6374.9374.93-1.98%690.16
Sep 23, 202676.4076.5674.4076.4476.44+1.50%1430.32
Sep 22, 202674.2577.4474.2575.3175.31-0.36%2530.57
Sep 21, 202677.2577.4475.1775.5875.58-1.47%2900.58
Sep 18, 202677.3579.0076.6376.7176.71-3.11%4971.00
Sep 17, 202678.9680.5178.8679.1779.17+0.39%2120.43
Sep 16, 202679.3080.0378.8079.6678.86-1.65%530.11
Sep 15, 202680.2681.6479.7281.0080.19+0.47%9882.02
Sep 14, 202679.8081.7078.2280.6279.81+1.75%1,3442.84
Sep 11, 202680.0080.3778.6079.2378.43+0.40%1290.27
Sep 10, 202677.9979.4477.7978.9178.12+1.12%6191.09
Sep 09, 202681.6981.7377.1478.0477.26-3.96%2,7044.92
Sep 08, 202681.7383.7880.5981.2680.44-2.16%1040.19
Sep 07, 202683.0585.4082.4583.0582.22+0.00%00.00
Sep 04, 202683.8985.4082.4583.0582.22-1.12%6931.20
Sep 03, 202682.3383.9981.0383.9983.15-0.94%700.12
Sep 02, 202684.8787.4484.7884.7983.94-1.44%2700.46
Sep 01, 202686.1389.0486.0086.0385.17-1.77%1960.09
Aug 31, 202687.4089.5387.3587.5886.70-1.06%610.03
Aug 28, 202687.7189.0887.7188.5287.63+0.06%420.02
Aug 27, 202687.0088.8187.0088.4787.58+0.90%1810.08
Aug 26, 202687.9888.9286.4887.6886.80-0.96%960.04
Aug 25, 202688.3888.5386.7288.5387.64-0.24%330.01
Aug 24, 202688.4189.6087.5488.7487.85+1.08%2120.10