Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	81.25	82.14	80.89	81.97	2,422,624	+1.10(+1.36%)
Jan 30, 2023	80.79	81.32	80.56	80.87	1,160,145	-0.42(-0.52%)
Jan 27, 2023	81.89	82.31	81.10	81.29	1,182,354	-0.71(-0.87%)
Jan 26, 2023	82.71	83.44	81.91	82.01	1,526,737	-0.70(-0.84%)
Jan 25, 2023	81.89	82.74	81.56	82.71	1,283,137	+0.59(+0.72%)
Jan 24, 2023	80.67	82.41	79.85	82.11	1,495,558	+1.53(+1.89%)
Jan 23, 2023	79.92	80.95	79.73	80.59	1,063,455	+0.72(+0.91%)
Jan 20, 2023	78.76	80.14	77.77	79.86	1,732,443	+1.59(+2.03%)
Jan 19, 2023	78.45	79.01	78.45	78.27	1,240,008	-0.45(-0.57%)
Jan 18, 2023	79.77	80.00	78.23	78.72	1,324,305	-1.05(-1.31%)
Jan 17, 2023	80.00	80.00	78.99	79.77	1,329,719	-0.36(-0.45%)
Jan 13, 2023	79.59	80.44	79.59	80.13	1,473,729	-0.28(-0.34%)
Jan 12, 2023	81.28	81.51	80.27	80.41	1,583,155	-0.60(-0.74%)
Jan 11, 2023	81.60	81.69	80.09	81.01	1,528,953	-0.78(-0.96%)
Jan 10, 2023	81.75	81.84	80.88	81.79	1,113,348	+0.10(+0.12%)
Jan 09, 2023	82.08	82.60	81.59	81.69	1,616,238	-0.36(-0.44%)
Jan 06, 2023	81.27	82.55	81.27	82.06	1,395,794	+0.92(+1.13%)
Jan 05, 2023	80.37	81.23	79.80	81.14	1,653,182	+0.65(+0.81%)
Jan 04, 2023	79.12	80.63	78.92	80.49	1,692,012	+1.82(+2.31%)
Jan 03, 2023	78.83	79.18	77.91	78.67	1,276,837	+0.92(+1.18%)
Dec 30, 2022	77.13	77.77	76.84	77.76	1,144,345	-0.02(-0.02%)
Dec 29, 2022	77.37	78.40	77.37	77.78	921,402	+0.92(+1.19%)
Dec 28, 2022	77.61	78.10	76.67	76.86	973,607	-0.72(-0.92%)
Dec 27, 2022	76.75	78.17	76.56	77.58	1,586,623	+0.84(+1.09%)
Dec 23, 2022	75.10	76.79	74.96	76.74	1,238,400	+1.64(+2.18%)
Dec 22, 2022	74.55	75.12	73.49	75.10	1,316,468	+0.01(+0.01%)
Dec 21, 2022	74.79	75.57	74.65	75.09	1,026,634	+0.92(+1.23%)
Dec 20, 2022	73.26	74.35	73.01	74.17	1,569,494	+1.14(+1.57%)
Dec 19, 2022	72.98	74.08	72.20	73.03	1,560,249	+0.17(+0.23%)
Dec 16, 2022	73.13	73.88	72.26	72.86	3,894,512	-1.20(-1.62%)
Dec 15, 2022	75.21	75.86	73.69	74.06	1,907,435	-2.35(-3.08%)
Dec 14, 2022	76.00	77.42	75.94	76.41	2,777,558	-0.05(-0.06%)
Dec 13, 2022	75.57	77.14	75.57	76.46	4,014,903	+2.50(+3.38%)
Dec 12, 2022	71.64	74.16	71.25	73.96	2,188,962	+2.49(+3.49%)
Dec 09, 2022	71.34	72.18	70.94	71.46	1,228,315	+0.04(+0.05%)
Dec 08, 2022	71.63	71.94	71.20	71.42	1,214,343	-0.06(-0.08%)
Dec 07, 2022	71.67	72.27	71.29	71.48	1,715,446	-0.43(-0.60%)
Dec 06, 2022	72.94	73.39	71.24	71.91	2,001,374	-1.01(-1.39%)
Dec 05, 2022	73.33	74.11	72.49	72.93	1,075,434	-1.37(-1.84%)
Dec 02, 2022	74.64	74.99	73.81	74.30	1,549,963	-1.14(-1.52%)
Dec 01, 2022	75.38	75.97	74.87	75.44	1,705,718	+0.09(+0.13%)
Nov 30, 2022	74.15	75.58	73.02	75.34	2,313,206	+0.94(+1.27%)
Nov 29, 2022	73.82	74.79	73.79	74.40	1,286,199	+0.58(+0.78%)
Nov 28, 2022	74.30	74.68	73.63	73.82	999,148	-0.94(-1.26%)
Nov 25, 2022	73.86	74.91	73.66	74.77	404,954	+0.91(+1.23%)
Nov 23, 2022	73.76	74.14	73.40	73.86	757,833	+0.08(+0.12%)
Nov 22, 2022	72.66	73.82	72.55	73.78	906,775	+1.45(+2.00%)
Nov 21, 2022	72.83	72.85	71.90	72.33	998,964	-0.60(-0.82%)
Nov 18, 2022	72.82	73.46	72.54	72.93	1,253,814	+0.92(+1.27%)
Nov 17, 2022	71.23	72.14	70.20	72.01	946,084	+0.05(+0.07%)
Nov 16, 2022	72.47	72.70	71.37	71.96	1,388,211	-0.77(-1.06%)
Nov 15, 2022	73.11	73.54	71.93	72.74	1,594,289	+0.58(+0.80%)
Nov 14, 2022	72.81	73.56	72.16	72.16	1,247,857	-1.06(-1.44%)
Nov 11, 2022	71.70	73.64	71.35	73.22	1,713,415	+2.27(+3.20%)
Nov 10, 2022	71.57	71.93	70.45	70.95	1,551,326	+1.65(+2.39%)
Nov 09, 2022	69.33	70.47	68.86	69.30	1,283,103	-0.70(-1.00%)
Nov 08, 2022	68.96	71.00	68.91	70.00	1,260,237	+1.17(+1.70%)
Nov 07, 2022	68.43	68.92	67.65	68.83	1,392,019	+0.60(+0.89%)
Nov 04, 2022	68.05	68.62	66.92	68.22	994,775	+1.02(+1.52%)
Nov 03, 2022	66.71	67.43	65.88	67.20	1,216,548	-0.46(-0.68%)
Nov 02, 2022	68.50		67.61	67.66	1,354,441	-1.39(-2.01%)