Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	59.41	59.94	59.17	59.93	1,538,273	+0.75(+1.27%)
Dec 28, 2018	59.45	59.75	58.87	59.18	1,552,694	+0.14(+0.24%)
Dec 27, 2018	58.03	59.04	57.27	59.04	2,518,860	+0.46(+0.78%)
Dec 26, 2018	56.66	58.58	56.12	58.58	2,358,633	+2.07(+3.66%)
Dec 24, 2018	57.08	57.53	56.50	56.51	1,477,779	-0.96(-1.67%)
Dec 21, 2018	59.09	60.34	57.43	57.47	6,083,679	-1.65(-2.80%)
Dec 20, 2018	59.93	60.00	58.37	59.12	2,568,124	-0.83(-1.39%)
Dec 19, 2018	60.24	61.28	59.79	59.95	3,061,804	-0.42(-0.70%)
Dec 18, 2018	61.24	61.54	59.93	60.38	2,807,122	-0.47(-0.77%)
Dec 17, 2018	61.41	61.97	60.55	60.85	2,742,912	-0.66(-1.07%)
Dec 14, 2018	62.26	62.61	61.26	61.50	2,750,093	-1.02(-1.64%)
Dec 13, 2018	63.07	63.37	61.92	62.53	2,249,816	-0.45(-0.71%)
Dec 12, 2018	62.99	63.35	62.71	62.97	3,652,089	+0.52(+0.83%)
Dec 11, 2018	62.49	63.01	61.88	62.45	4,518,363	+0.90(+1.46%)
Dec 10, 2018	61.15	61.76	60.56	61.55	3,808,186	+0.28(+0.45%)
Dec 07, 2018	61.30	61.61	60.86	61.28	3,169,630	+0.02(+0.03%)
Dec 06, 2018	60.97	61.41	60.43	61.26	4,201,588	-0.12(-0.20%)
Dec 04, 2018	62.31	62.75	61.13	61.38	4,064,027	-0.85(-1.37%)