Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	57.00	57.45	55.03	55.14	2,381,353	-1.87(-3.27%)
Jan 28, 2021	58.81	59.23	56.99	57.01	2,778,804	-1.84(-3.12%)
Jan 27, 2021	57.72	60.55	57.02	58.85	4,163,250	+0.88(+1.53%)
Jan 26, 2021	56.94	58.20	56.16	57.96	2,254,611	+1.47(+2.60%)
Jan 25, 2021	54.60	56.56	54.33	56.50	1,632,469	+1.18(+2.14%)
Jan 22, 2021	55.31	55.74	54.62	55.31	1,993,114	-0.48(-0.86%)
Jan 21, 2021	55.52	56.37	55.22	55.79	1,736,735	+0.21(+0.38%)
Jan 20, 2021	56.07	56.21	55.34	55.58	1,647,700	-0.20(-0.36%)
Jan 19, 2021	56.05	56.58	55.64	55.78	1,574,026	-0.02(-0.03%)
Jan 15, 2021	55.88	55.96	54.88	55.80	1,550,803	-0.24(-0.43%)
Jan 14, 2021	55.91	56.23	55.30	56.04	2,007,489	+0.40(+0.71%)
Jan 13, 2021	56.34	56.76	55.24	55.64	1,985,618	-0.88(-1.55%)
Jan 12, 2021	56.50	57.02	56.02	56.51	1,619,789	+0.20(+0.36%)
Jan 11, 2021	55.82	57.16	55.44	56.31	1,440,878	+0.10(+0.17%)
Jan 08, 2021	56.63	57.11	55.25	56.21	2,503,978	-0.34(-0.59%)
Jan 07, 2021	59.13	59.72	56.43	56.55	3,120,346	-2.65(-4.48%)
Jan 06, 2021	55.61	59.78	55.61	59.20	3,893,454	+4.50(+8.23%)
Jan 05, 2021	53.62	55.29	53.62	54.70	1,878,657	+0.88(+1.64%)
Jan 04, 2021	55.01	55.28	53.37	53.82	1,778,528	-1.32(-2.39%)
Dec 31, 2020		55.13	55.13	55.13	753,689	+0.42(+0.78%)
Dec 30, 2020	54.90	55.38	54.56	54.71	753,689	-0.14(-0.26%)
Dec 29, 2020	55.21	55.37	54.53	54.85	908,872	-0.29(-0.53%)
Dec 28, 2020	54.63	55.88	54.40	55.14	1,445,435	+0.95(+1.76%)
Dec 24, 2020	54.22	54.30	53.71	54.19	391,405	+0.02(+0.03%)
Dec 23, 2020	52.98	54.82	52.93	54.17	1,887,392	+1.32(+2.49%)
Dec 22, 2020	53.69	53.99	52.57	52.85	2,875,671	-0.66(-1.24%)
Dec 21, 2020	53.74	53.84	52.20	53.52	2,691,579	-0.95(-1.75%)
Dec 18, 2020	55.19	55.58	54.14	54.47	3,555,004	-0.92(-1.66%)
Dec 17, 2020	56.95	57.18	55.23	55.39	2,192,502	-1.25(-2.21%)
Dec 16, 2020	56.03	56.85	55.85	56.64	2,094,270	+0.35(+0.62%)
Dec 15, 2020	56.41	56.55	55.36	56.29	1,948,291	+0.66(+1.20%)
Dec 14, 2020	56.71	56.85	55.62	55.63	2,316,039	-0.88(-1.56%)
Dec 11, 2020	55.60	57.10	55.58	56.51	1,701,646	+0.55(+0.98%)
Dec 10, 2020	55.89	56.33	55.47	55.96	1,733,056	-0.35(-0.62%)
Dec 09, 2020	56.75	57.07	56.03	56.31	1,999,609	-0.25(-0.45%)
Dec 08, 2020	55.79	56.61	55.71	56.56	1,820,764	+0.31(+0.54%)
Dec 07, 2020	56.49	56.76	55.99	56.26	2,448,708	-0.60(-1.06%)
Dec 04, 2020	57.13	57.57	56.64	56.86	2,282,730	-0.06(-0.11%)
Dec 03, 2020	56.19	57.29	55.86	56.92	2,484,341	+1.22(+2.18%)
Dec 02, 2020	55.49	56.16	55.25	55.71	2,392,258	+0.26(+0.47%)
Dec 01, 2020	55.90	56.71	54.99	55.44	2,563,756	+0.32(+0.59%)
Nov 30, 2020	55.12	55.95	54.73	55.12	4,843,797	+0.00(+0.00%)
Nov 27, 2020	55.68	56.23	55.10	55.12	1,743,593	-1.02(-1.82%)
Nov 25, 2020	55.50	56.48	55.43	56.14	3,247,621	-0.24(-0.42%)
Nov 24, 2020	54.39	56.97	54.24	56.38	5,045,853	+2.92(+5.47%)
Nov 23, 2020	52.73	53.78	52.15	53.46	1,919,841	+1.27(+2.43%)
Nov 20, 2020	51.68	52.34	51.48	52.19	1,935,611	+0.23(+0.44%)
Nov 19, 2020	51.88	52.09	50.85	51.96	1,925,434	-0.27(-0.52%)
Nov 18, 2020	53.90	54.01	52.22	52.23	3,396,599	-1.87(-3.46%)
Nov 17, 2020	53.37	54.52	53.12	54.10	2,366,874	-0.03(-0.06%)
Nov 16, 2020	53.14	54.21	52.45	54.14	4,206,391	+3.08(+6.03%)
Nov 13, 2020	49.63	51.10	49.56	51.06	2,754,546	+1.86(+3.79%)
Nov 12, 2020	49.39	50.07	48.79	49.20	6,151,091	-0.87(-1.75%)
Nov 11, 2020	50.01	50.56	49.28	50.07	5,084,258	+0.20(+0.40%)
Nov 10, 2020	49.15	50.24	48.65	49.87	6,249,609	+1.32(+2.72%)
Nov 09, 2020	45.98	49.79	45.90	48.55	7,103,329	+6.24(+14.74%)
Nov 06, 2020	43.08	43.46	42.04	42.31	2,423,886	-0.84(-1.95%)
Nov 05, 2020	42.31	43.73	42.03	43.15	2,332,469	+1.29(+3.09%)
Nov 04, 2020	43.54	43.54	41.66	41.86	4,293,100	-1.93(-4.42%)
Nov 03, 2020	43.40	44.58	43.12	43.79	3,679,762	+1.16(+2.73%)