Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	61.00	61.12	59.85	60.33	4,776,323	-0.39(-0.64%)
Oct 30, 2018	58.97	60.77	58.88	60.72	4,172,481	+1.92(+3.27%)
Oct 29, 2018	58.33	59.72	58.21	58.80	5,626,964	+1.13(+1.96%)
Oct 26, 2018	57.57	58.20	56.51	57.67	3,895,323	-0.69(-1.18%)
Oct 25, 2018	59.09	59.09	57.60	58.36	6,435,675	-1.08(-1.82%)
Oct 24, 2018	61.50	62.09	59.25	59.44	5,743,480	-2.28(-3.70%)
Oct 23, 2018	62.18	62.33	61.34	61.72	5,558,658	-1.23(-1.96%)
Oct 22, 2018	62.82	63.20	61.91	62.95	3,550,076	+0.39(+0.62%)
Oct 19, 2018	62.23	63.10	61.94	62.56	6,130,004	+0.73(+1.18%)
Oct 18, 2018	61.52	62.22	61.25	61.83	5,458,398	+0.39(+0.63%)
Oct 17, 2018	60.88	61.79	60.39	61.44	5,855,777	+1.08(+1.79%)
Oct 16, 2018	59.90	60.71	58.36	60.37	11,282,335	+3.95(+6.99%)
Oct 15, 2018	55.49	56.96	55.43	56.42	3,637,646	+0.73(+1.31%)
Oct 12, 2018	55.75	56.08	54.87	55.69	2,491,888	+0.43(+0.78%)
Oct 11, 2018	56.76	56.96	55.24	55.26	2,971,922	-1.22(-2.16%)
Oct 10, 2018	57.86	58.28	56.40	56.48	2,937,639	-1.73(-2.97%)
Oct 09, 2018	59.16	59.36	57.99	58.21	4,310,447	-0.53(-0.90%)
Oct 08, 2018	56.57	58.74	56.51	58.73	4,166,616	+1.74(+3.05%)
Oct 05, 2018	57.19	57.59	56.65	57.00	2,891,128	+0.24(+0.43%)
Oct 04, 2018	57.04	57.36	56.41	56.75	3,142,209	-0.20(-0.36%)
Oct 03, 2018	56.23	57.03	56.05	56.96	2,569,953	+0.91(+1.62%)
Oct 02, 2018	55.40	56.39	55.29	56.05	3,355,516	+0.78(+1.41%)
Oct 01, 2018	54.19	55.46	54.19	55.27	2,885,538	+0.05(+0.09%)
Sep 28, 2018	54.46	55.38	53.46	55.22	5,655,130	-0.15(-0.28%)
Sep 27, 2018	57.04	57.26	53.97	55.37	4,144,297	-1.71(-3.00%)
Sep 26, 2018	57.10	57.62	56.93	57.09	1,717,808	+0.04(+0.07%)
Sep 25, 2018	57.11	57.11	56.61	57.04	2,633,528	+0.08(+0.14%)
Sep 24, 2018	57.48	57.65	56.68	56.96	2,620,076	-0.59(-1.03%)
Sep 21, 2018	56.51	57.82	56.46	57.56	5,762,793	+1.02(+1.81%)
Sep 20, 2018	55.86	56.85	55.77	56.53	4,726,078	+1.02(+1.84%)
Sep 19, 2018	55.98	56.43	55.37	55.51	4,086,422	-0.26(-0.46%)
Sep 18, 2018	55.80	55.97	55.57	55.77	1,636,350	-0.37(-0.66%)
Sep 17, 2018	56.07	56.40	55.43	56.14	2,127,375	+0.63(+1.13%)
Sep 14, 2018	55.85	56.23	55.39	55.51	1,942,384	-0.27(-0.48%)
Sep 13, 2018	55.71	56.04	55.29	55.78	2,686,176	+0.25(+0.45%)
Sep 12, 2018	55.35	55.58	55.03	55.53	2,277,359	+0.15(+0.28%)
Sep 11, 2018	56.00	56.25	55.05	55.37	2,625,331	-0.64(-1.15%)
Sep 10, 2018	56.43	56.43	55.95	56.02	3,170,156	-0.21(-0.37%)
Sep 07, 2018	55.57	56.37	55.42	56.23	1,631,970	+0.50(+0.90%)
Sep 06, 2018	55.40	55.97	55.30	55.73	2,330,116	+0.44(+0.80%)
Sep 05, 2018	54.62	55.30	54.16	55.29	4,138,748	+0.57(+1.04%)
Sep 04, 2018	54.95	55.12	53.52	54.71	2,989,733	-1.07(-1.92%)
Aug 31, 2018		55.78	55.78	55.78	0	+0.31(+0.55%)
Aug 30, 2018	55.65	56.03	55.32	55.48	2,485,931	-0.43(-0.78%)
Aug 29, 2018	56.01	56.23	55.64	55.91	1,612,984	+0.05(+0.09%)
Aug 28, 2018	55.93	56.02	55.66	55.86	1,131,077	-0.01(-0.01%)
Aug 27, 2018	55.70	55.96	55.52	55.87	1,459,237	+0.37(+0.67%)
Aug 24, 2018	55.34	55.66	55.00	55.50	890,109	+0.32(+0.58%)
Aug 23, 2018	55.59	55.71	55.09	55.18	1,497,888	-0.42(-0.75%)
Aug 22, 2018	55.96	56.00	55.50	55.60	1,252,392	-0.41(-0.73%)
Aug 21, 2018	55.60	56.03	55.30	56.01	1,891,362	+0.49(+0.88%)
Aug 20, 2018	55.45	56.02	55.32	55.52	1,752,448	+0.32(+0.58%)
Aug 17, 2018	55.72	55.77	55.18	55.20	1,645,391	-0.60(-1.07%)
Aug 16, 2018	55.24	56.05	55.24	55.79	2,209,358	+0.96(+1.75%)
Aug 15, 2018	54.53	54.86	54.21	54.83	2,062,863	+0.02(+0.03%)
Aug 14, 2018	54.28	54.97	54.17	54.82	1,439,207	+0.65(+1.20%)
Aug 13, 2018	54.63	54.68	54.09	54.17	1,889,062	-0.43(-0.80%)
Aug 10, 2018	54.50	54.71	54.05	54.60	1,760,833	-0.06(-0.12%)
Aug 09, 2018	54.54	55.01	54.36	54.67	2,268,851	+0.11(+0.21%)
Aug 08, 2018	54.91	55.00	54.31	54.55	1,142,903	-0.38(-0.69%)
Aug 07, 2018	54.84	55.08	54.50	54.93	1,391,158	+0.44(+0.81%)
Aug 06, 2018	54.30	54.86	54.21	54.49	1,035,768	+0.21(+0.39%)
Aug 03, 2018	54.46	54.76	54.07	54.28	1,552,440	+0.09(+0.16%)
Aug 02, 2018	54.21	54.68	53.23	54.19	1,752,140	-0.10(-0.19%)