Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	61.26	61.45	60.33	60.35	2,560,696	-0.56(-0.92%)
Feb 27, 2018	61.75	61.97	60.91	60.91	2,574,526	-0.92(-1.49%)
Feb 26, 2018	61.53	61.88	61.21	61.83	1,982,380	+0.63(+1.02%)
Feb 23, 2018	61.10	61.59	60.49	61.21	2,090,752	+0.41(+0.68%)
Feb 22, 2018			60.57	60.79	2,668,626	-0.19(-0.31%)
Feb 21, 2018	62.02	63.07	60.93	60.98	4,229,186	-1.05(-1.70%)
Feb 20, 2018	62.21	62.85	61.44	62.04	5,892,459	-0.29(-0.46%)
Feb 16, 2018		62.32	62.32	62.32	0	+1.14(+1.86%)
Feb 15, 2018	62.28	62.72	60.21	61.18	7,853,854	-4.35(-6.64%)
Feb 14, 2018	64.61	65.98	64.20	65.54	8,710,059	+2.55(+4.05%)
Feb 13, 2018				62.99	5,424,809	+0.62(+0.99%)
Feb 12, 2018	61.52	62.78	61.37	62.37	6,462,873	+1.45(+2.38%)
Feb 09, 2018	60.37	61.43	58.87	60.92	5,445,096	+0.82(+1.37%)
Feb 08, 2018	60.12	62.69	59.85	60.10	6,918,969	+0.42(+0.70%)
Feb 07, 2018	58.58	60.41	58.30	59.68	2,707,566	+1.27(+2.17%)
Feb 06, 2018	56.98	59.01	56.53	58.41	3,662,853	-0.10(-0.18%)
Feb 05, 2018	59.12	59.90	57.82	58.51	2,835,296	-0.79(-1.33%)
Feb 02, 2018	60.04	60.21	59.11	59.31	3,732,942	-1.01(-1.68%)
Feb 01, 2018	60.34	60.86	60.07	60.32	2,789,294	-0.36(-0.60%)
Jan 31, 2018	60.98	61.26	60.33	60.68	4,076,489	-0.12(-0.20%)
Jan 30, 2018	61.43	61.83	60.76	60.80	2,918,176	-0.48(-0.78%)
Jan 29, 2018	61.12	61.78	60.89	61.28	2,167,159	-0.20(-0.32%)
Jan 26, 2018	60.86	61.55	60.63	61.48	2,341,780	+0.77(+1.26%)
Jan 25, 2018	60.87	61.36	60.33	60.71	4,535,749	+0.08(+0.13%)
Jan 24, 2018	59.89	61.15	59.84	60.63	3,000,063	+0.85(+1.43%)
Jan 23, 2018	60.38	60.38	58.66	59.77	3,283,990	-0.68(-1.13%)
Jan 22, 2018	59.26	60.49	59.20	60.45	2,258,233	+1.11(+1.87%)
Jan 19, 2018	60.17	60.25	58.71	59.35	3,845,450	-0.84(-1.39%)
Jan 18, 2018	59.31	60.32	58.84	60.19	2,736,707	+0.41(+0.69%)
Jan 17, 2018	58.98	60.16	58.75	59.77	1,752,998	+0.93(+1.59%)
Jan 16, 2018	60.37	60.58	58.74	58.84	2,964,677	-1.27(-2.11%)
Jan 12, 2018		60.11	60.11	60.11	0	+1.27(+2.15%)
Jan 11, 2018	57.63	58.92	57.52	58.84	2,413,833	+1.28(+2.23%)
Jan 10, 2018	56.92	57.64	56.37	57.56	2,407,539	+0.49(+0.86%)
Jan 09, 2018	57.60	57.91	57.02	57.07	2,053,889	-0.26(-0.46%)
Jan 08, 2018	56.79	57.49	56.42	57.33	2,368,885	+0.19(+0.33%)
Jan 05, 2018	56.52	57.18	56.09	57.14	2,326,141	+0.88(+1.56%)
Jan 04, 2018	55.74	56.39	55.14	56.26	2,568,301	+0.55(+0.99%)
Jan 03, 2018	57.47	57.65	55.58	55.70	4,533,341	-1.91(-3.31%)
Jan 02, 2018	57.52	58.08	56.92	57.61	3,871,679	-0.05(-0.08%)
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%)