Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		57.67	57.67	57.67	0	-0.45(-0.78%)
Dec 28, 2017	58.37	58.37	57.53	58.12	1,168,226	-0.06(-0.11%)
Dec 27, 2017	58.12	58.23	57.76	58.19	1,510,422	+0.10(+0.18%)
Dec 26, 2017	58.21	58.81	57.82	58.08	912,673	-0.21(-0.35%)
Dec 22, 2017	58.86	58.86	57.99	58.29	2,212,630	-0.37(-0.63%)
Dec 21, 2017	58.77	59.24	58.59	58.66	1,728,261	+0.06(+0.11%)
Dec 20, 2017	58.51	59.03	58.28	58.60	2,838,631	+0.10(+0.18%)
Dec 19, 2017	58.26	58.62	57.78	58.50	2,447,160	+0.32(+0.54%)
Dec 18, 2017	58.77	58.99	57.59	58.18	2,261,773	-0.27(-0.46%)
Dec 15, 2017	57.75	58.78	57.75	58.45	5,131,646	+1.03(+1.79%)
Dec 14, 2017	57.62	58.39	57.02	57.42	4,215,832	-0.48(-0.83%)
Dec 13, 2017	58.00	58.65	57.66	57.90	2,570,806	-0.63(-1.07%)
Dec 12, 2017	58.53	58.82	57.89	58.53	2,447,003	+0.05(+0.09%)
Dec 11, 2017	58.09	59.05	57.72	58.47	3,272,637	+0.75(+1.31%)
Dec 08, 2017	57.59	57.85	57.20	57.72	4,165,473	+0.31(+0.53%)
Dec 07, 2017	58.43	58.74	57.30	57.41	3,989,340	-1.08(-1.85%)
Dec 06, 2017	58.51	59.60	58.37	58.50	3,177,083	-0.66(-1.12%)
Dec 05, 2017	59.24	60.07	58.24	59.16	4,755,712	+0.48(+0.82%)
Dec 04, 2017	58.14	59.77	58.14	58.68	5,322,995	+1.04(+1.80%)
Dec 01, 2017	56.22	57.69	55.68	57.64	3,363,581	+1.52(+2.72%)
Nov 30, 2017	57.22	57.94	55.82	56.12	4,548,840	-1.17(-2.04%)
Nov 29, 2017	55.50	58.89	55.39	57.29	7,143,647	+1.79(+3.23%)
Nov 28, 2017	54.05	55.57	54.04	55.50	3,136,338	+1.42(+2.63%)
Nov 27, 2017	54.20	54.46	53.93	54.07	2,103,211	-0.10(-0.19%)
Nov 24, 2017	54.14	54.51	53.97	54.18	651,994	+0.08(+0.15%)
Nov 22, 2017	54.54	54.70	54.03	54.10	1,523,798	-0.53(-0.96%)
Nov 21, 2017	54.80	55.28	54.56	54.62	3,185,102	-0.06(-0.11%)
Nov 20, 2017	54.18	54.90	53.82	54.69	3,702,833	+0.14(+0.26%)
Nov 17, 2017	52.90	54.64	52.86	54.54	6,098,481	+1.56(+2.95%)
Nov 16, 2017	52.70	53.12	52.56	52.98	3,204,602	+0.24(+0.45%)
Nov 15, 2017	52.88	52.95	52.44	52.75	2,387,610	-0.40(-0.75%)
Nov 14, 2017	52.97	53.74	52.85	53.15	2,413,537	-0.20(-0.38%)
Nov 13, 2017	52.90	53.36	52.74	53.35	2,990,225	+0.29(+0.55%)
Nov 10, 2017	52.69	53.31	52.63	53.06	2,979,352	+0.21(+0.40%)
Nov 09, 2017	51.40	53.46	51.31	52.85	4,985,287	+1.32(+2.56%)
Nov 08, 2017	51.54	51.80	51.31	51.53	1,753,807	+0.06(+0.12%)
Nov 07, 2017	52.24	52.49	51.41	51.47	1,896,220	-0.81(-1.55%)
Nov 06, 2017	51.91	52.57	51.91	52.27	2,450,710	+0.27(+0.51%)
Nov 03, 2017	51.98	52.66	51.49	52.01	2,317,720	+0.02(+0.03%)
Nov 02, 2017	53.14	53.30	51.80	51.99	3,333,955	-1.13(-2.13%)
Nov 01, 2017	53.16	53.98	52.92	53.12	3,015,220	+0.35(+0.66%)
Oct 31, 2017	54.40	54.40	52.76	52.78	3,922,344	-0.26(-0.49%)
Oct 30, 2017	53.68	53.77	52.82	53.04	2,819,901	-0.82(-1.52%)
Oct 27, 2017	55.20	55.43	53.41	53.85	4,726,098	-1.41(-2.56%)
Oct 26, 2017	55.07	56.05	54.79	55.27	3,507,000	+0.43(+0.79%)
Oct 25, 2017	55.76	55.98	54.53	54.84	4,723,232	-0.87(-1.57%)
Oct 24, 2017	55.61	56.56	55.35	55.71	4,709,997	-1.64(-2.86%)
Oct 23, 2017	58.07	58.31	57.22	57.35	2,408,262	-0.53(-0.92%)
Oct 20, 2017	57.51	58.32	57.12	57.88	4,451,078	+0.57(+1.00%)
Oct 19, 2017	58.56	58.68	56.89	57.31	4,414,164	-1.96(-3.30%)
Oct 18, 2017	59.55	59.95	58.64	59.27	3,257,156	-0.11(-0.19%)
Oct 17, 2017	60.02	61.82	58.88	59.38	7,304,218	+1.30(+2.25%)
Oct 16, 2017	58.26	58.89	57.34	58.07	4,966,885	-0.95(-1.61%)
Oct 13, 2017	58.63	59.35	58.17	59.02	2,084,437	+0.61(+1.05%)
Oct 12, 2017	58.36	58.79	58.08	58.41	2,721,974	+0.01(+0.01%)
Oct 11, 2017	58.33	58.54	58.05	58.40	3,511,796	-0.08(-0.13%)
Oct 10, 2017	58.83	59.25	58.39	58.48	1,664,845	-0.17(-0.29%)
Oct 09, 2017	59.26	59.41	58.54	58.65	1,455,087	-0.59(-0.99%)
Oct 06, 2017	59.85	60.09	59.10	59.24	2,000,807	-0.75(-1.24%)
Oct 05, 2017	59.46	60.05	59.38	59.99	2,086,339	+0.43(+0.73%)
Oct 04, 2017	59.16	60.08	58.97	59.56	2,311,921	+0.88(+1.50%)
Oct 03, 2017	59.23	59.29	58.50	58.68	2,537,490	-0.66(-1.11%)