Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	64.99	65.06	63.90	64.79	1,452,826	-0.14(-0.22%)
Oct 30, 2019	64.59	64.95	64.01	64.93	1,364,136	+0.14(+0.22%)
Oct 29, 2019	64.72	65.21	64.51	64.79	1,279,154	+0.16(+0.25%)
Oct 28, 2019	64.62	65.23	64.50	64.63	1,305,642	+0.15(+0.23%)
Oct 25, 2019	64.30	65.00	64.10	64.48	1,333,589	+0.28(+0.43%)
Oct 24, 2019	64.43	64.52	62.89	64.20	1,976,480	-0.19(-0.30%)
Oct 23, 2019	64.22	64.64	64.03	64.39	1,670,683	+0.21(+0.33%)
Oct 22, 2019	63.27	64.43	63.07	64.18	2,391,164	+0.91(+1.45%)
Oct 21, 2019	63.41	63.62	63.09	63.27	1,523,173	+0.00(+0.00%)
Oct 18, 2019	63.43	63.60	62.87	63.27	2,237,304	-0.55(-0.85%)
Oct 17, 2019	63.85	64.06	63.08	63.81	1,479,542	+0.43(+0.68%)
Oct 16, 2019	63.31	63.75	62.36	63.38	2,650,479	-0.15(-0.24%)
Oct 15, 2019	62.69	63.89	62.18	63.54	3,667,949	+0.45(+0.72%)
Oct 14, 2019	62.76	63.73	62.68	63.08	3,700,204	+0.43(+0.68%)
Oct 11, 2019	61.71	63.21	61.50	62.65	2,637,155	+1.24(+2.02%)
Oct 10, 2019	62.70	63.73	60.88	61.41	4,483,527	-1.37(-2.18%)
Oct 09, 2019	63.12	63.67	62.73	62.78	2,325,641	-0.14(-0.23%)
Oct 08, 2019	64.18	64.20	62.86	62.92	2,266,598	-1.70(-2.64%)
Oct 07, 2019	64.70	65.47	64.58	64.63	1,747,990	-0.02(-0.03%)
Oct 04, 2019	64.41	65.20	64.33	64.64	1,661,119	+0.87(+1.37%)
Oct 03, 2019	64.69	64.79	63.51	63.77	2,555,277	-1.00(-1.54%)
Oct 02, 2019	64.99	65.15	64.02	64.77	2,248,169	-0.81(-1.23%)
Oct 01, 2019	66.10	66.76	65.53	65.58	1,541,040	-0.14(-0.22%)
Sep 30, 2019	65.37	66.39	65.37	65.72	1,563,133	+0.44(+0.67%)
Sep 27, 2019	64.73	65.32	64.61	65.28	1,532,442	+0.76(+1.17%)
Sep 26, 2019	65.84	66.21	64.36	64.53	1,922,291	-1.38(-2.09%)
Sep 25, 2019	66.04	66.48	65.66	65.90	1,624,396	-0.15(-0.23%)
Sep 24, 2019	65.55	66.49	65.25	66.05	2,470,897	+0.81(+1.25%)
Sep 23, 2019	65.28	65.53	65.07	65.24	1,861,442	-0.12(-0.18%)
Sep 20, 2019	65.99	66.01	65.02	65.36	2,918,099	-0.53(-0.80%)
Sep 19, 2019	66.32	66.32	65.63	65.89	1,438,873	-0.08(-0.13%)
Sep 18, 2019	65.90	66.23	65.40	65.97	2,031,396	+0.05(+0.08%)
Sep 17, 2019	65.65	66.04	64.91	65.92	1,915,907	+0.18(+0.28%)
Sep 16, 2019	66.24	66.39	65.68	65.74	1,571,854	-0.97(-1.45%)
Sep 13, 2019	67.40	68.20	65.90	66.70	4,234,953	-0.57(-0.84%)
Sep 12, 2019	68.27	68.30	66.78	67.27	1,903,063	-0.98(-1.44%)
Sep 11, 2019	68.48	68.78	67.20	68.25	2,411,213	-0.06(-0.09%)
Sep 10, 2019	65.37	68.31	65.05	68.31	3,475,550	+2.99(+4.58%)
Sep 09, 2019	64.91	65.43	64.55	65.32	1,351,418	+0.77(+1.20%)
Sep 06, 2019	65.11	65.60	64.52	64.55	1,848,685	-0.33(-0.51%)
Sep 05, 2019	64.23	65.22	64.19	64.88	1,562,695	+1.09(+1.71%)
Sep 04, 2019	63.31	63.94	63.25	63.79	1,505,359	+1.11(+1.77%)
Sep 03, 2019	62.82	63.26	62.42	62.68	1,844,327	-0.63(-1.00%)
Aug 30, 2019	63.33	63.54	63.07	63.31	2,302,657	+0.42(+0.66%)
Aug 29, 2019	63.48	63.59	62.83	62.90	1,698,427	-0.03(-0.05%)
Aug 28, 2019	62.53	63.06	62.12	62.93	1,192,826	+0.17(+0.27%)
Aug 27, 2019	63.83	63.86	62.47	62.77	1,810,519	-0.58(-0.92%)
Aug 26, 2019	63.29	63.64	63.08	63.35	1,412,908	+0.61(+0.97%)
Aug 23, 2019	64.18	64.53	62.51	62.74	1,660,561	-1.66(-2.57%)
Aug 22, 2019	64.55	64.94	64.12	64.40	1,181,014	+0.06(+0.09%)
Aug 21, 2019	64.90	64.93	64.21	64.34	1,282,849	-0.13(-0.21%)
Aug 20, 2019	64.77	64.99	63.88	64.47	1,635,328	-0.51(-0.78%)
Aug 19, 2019	65.10	65.53	64.67	64.98	2,234,236	+0.80(+1.25%)
Aug 16, 2019	63.41	64.48	63.25	64.18	1,798,230	+1.17(+1.85%)
Aug 15, 2019	63.40	63.71	62.86	63.01	1,548,379	-0.23(-0.37%)
Aug 14, 2019	64.54	64.77	63.11	63.25	1,682,092	-2.19(-3.35%)
Aug 13, 2019	64.61	66.13	64.43	65.44	1,349,883	+0.62(+0.96%)
Aug 12, 2019	65.13	65.52	64.48	64.81	1,081,237	-0.57(-0.88%)
Aug 09, 2019	65.65	65.98	65.10	65.39	1,476,281	-0.22(-0.33%)
Aug 08, 2019	64.57	65.80	64.42	65.60	2,269,443	+1.72(+2.70%)
Aug 07, 2019	63.59	63.98	62.80	63.88	2,114,624	-0.28(-0.44%)
Aug 06, 2019	64.17	64.61	63.54	64.16	1,956,112	+0.24(+0.38%)
Aug 05, 2019	64.63	64.91	63.37	63.92	1,790,824	-1.48(-2.27%)
Aug 02, 2019	65.57	65.72	64.98	65.40	1,780,451	-0.57(-0.86%)