Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	59.42	59.95	59.18	59.94	1,537,923	+0.75(+1.27%)
Dec 28, 2018	59.46	59.76	58.88	59.19	1,552,340	+0.14(+0.24%)
Dec 27, 2018	58.04	59.05	57.28	59.05	2,518,286	+0.46(+0.78%)
Dec 26, 2018	56.68	58.59	56.13	58.59	2,358,095	+2.07(+3.66%)
Dec 24, 2018	57.09	57.54	56.51	56.52	1,477,442	-0.96(-1.67%)
Dec 21, 2018	59.10	60.35	57.45	57.48	6,082,291	-1.65(-2.80%)
Dec 20, 2018	59.94	60.02	58.38	59.13	2,567,538	-0.83(-1.39%)
Dec 19, 2018	60.25	61.29	59.80	59.97	3,061,106	-0.42(-0.70%)
Dec 18, 2018	61.25	61.55	59.94	60.39	2,806,482	-0.47(-0.77%)
Dec 17, 2018	61.43	61.99	60.57	60.86	2,742,287	-0.66(-1.07%)
Dec 14, 2018	62.27	62.62	61.27	61.52	2,749,466	-1.02(-1.64%)
Dec 13, 2018	63.08	63.38	61.94	62.54	2,249,303	-0.45(-0.71%)
Dec 12, 2018	63.00	63.36	62.73	62.99	3,651,257	+0.52(+0.83%)
Dec 11, 2018	62.51	63.03	61.89	62.47	4,517,332	+0.90(+1.46%)
Dec 10, 2018	61.17	61.77	60.58	61.57	3,807,317	+0.28(+0.45%)
Dec 07, 2018	61.31	61.62	60.88	61.29	3,168,908	+0.02(+0.03%)
Dec 06, 2018	60.98	61.42	60.45	61.27	4,200,630	-0.12(-0.20%)
Dec 04, 2018	62.32	62.76	61.14	61.40	4,063,100	-0.85(-1.37%)