Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		57.66	57.66	57.66	0	-0.45(-0.78%)
Dec 28, 2017	58.36	58.36	57.52	58.11	1,168,492	-0.06(-0.11%)
Dec 27, 2017	58.10	58.21	57.75	58.17	1,510,767	+0.10(+0.18%)
Dec 26, 2017	58.20	58.80	57.81	58.07	912,882	-0.21(-0.35%)
Dec 22, 2017	58.85	58.85	57.98	58.28	2,213,135	-0.37(-0.63%)
Dec 21, 2017	58.76	59.23	58.58	58.65	1,728,655	+0.06(+0.11%)
Dec 20, 2017	58.50	59.01	58.27	58.59	2,839,279	+0.10(+0.18%)
Dec 19, 2017	58.25	58.60	57.76	58.48	2,447,719	+0.32(+0.54%)
Dec 18, 2017	58.75	58.97	57.57	58.17	2,262,289	-0.27(-0.46%)
Dec 15, 2017	57.74	58.77	57.74	58.44	5,132,816	+1.03(+1.79%)
Dec 14, 2017	57.60	58.37	57.01	57.41	4,216,793	-0.48(-0.83%)
Dec 13, 2017	57.99	58.63	57.65	57.89	2,571,392	-0.63(-1.07%)
Dec 12, 2017	58.51	58.80	57.88	58.51	2,447,561	+0.05(+0.09%)
Dec 11, 2017	58.07	59.04	57.71	58.46	3,273,383	+0.75(+1.31%)
Dec 08, 2017	57.58	57.84	57.19	57.71	4,166,423	+0.31(+0.53%)
Dec 07, 2017	58.42	58.73	57.29	57.40	3,990,250	-1.08(-1.85%)
Dec 06, 2017	58.50	59.59	58.36	58.48	3,177,808	-0.66(-1.12%)
Dec 05, 2017	59.23	60.06	58.23	59.14	4,756,797	+0.48(+0.82%)
Dec 04, 2017	58.13	59.75	58.13	58.66	5,324,209	+1.04(+1.80%)