Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	54.40	54.40	52.76	52.78	3,922,344	-0.26(-0.49%)
Oct 30, 2017	53.68	53.77	52.82	53.04	2,819,901	-0.82(-1.52%)
Oct 27, 2017	55.20	55.43	53.41	53.85	4,726,098	-1.41(-2.56%)
Oct 26, 2017	55.07	56.05	54.79	55.27	3,507,000	+0.43(+0.79%)
Oct 25, 2017	55.76	55.98	54.53	54.84	4,723,232	-0.87(-1.57%)
Oct 24, 2017	55.61	56.56	55.35	55.71	4,709,997	-1.64(-2.86%)
Oct 23, 2017	58.07	58.31	57.22	57.35	2,408,262	-0.53(-0.92%)
Oct 20, 2017	57.51	58.32	57.12	57.88	4,451,078	+0.57(+1.00%)
Oct 19, 2017	58.56	58.68	56.89	57.31	4,414,164	-1.96(-3.30%)
Oct 18, 2017	59.55	59.95	58.64	59.27	3,257,156	-0.11(-0.19%)
Oct 17, 2017	60.02	61.82	58.88	59.38	7,304,218	+1.30(+2.25%)
Oct 16, 2017	58.26	58.89	57.34	58.07	4,966,885	-0.95(-1.61%)
Oct 13, 2017	58.63	59.35	58.17	59.02	2,084,437	+0.61(+1.05%)
Oct 12, 2017	58.36	58.79	58.08	58.41	2,721,974	+0.01(+0.01%)
Oct 11, 2017	58.33	58.54	58.05	58.40	3,511,796	-0.08(-0.13%)
Oct 10, 2017	58.83	59.25	58.39	58.48	1,664,845	-0.17(-0.29%)
Oct 09, 2017	59.26	59.41	58.54	58.65	1,455,087	-0.59(-0.99%)
Oct 06, 2017	59.85	60.09	59.10	59.24	2,000,807	-0.75(-1.24%)
Oct 05, 2017	59.46	60.05	59.38	59.99	2,086,339	+0.43(+0.73%)
Oct 04, 2017	59.16	60.08	58.97	59.56	2,311,921	+0.88(+1.50%)
Oct 03, 2017	59.23	59.29	58.50	58.68	2,537,490	-0.66(-1.11%)