Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	75.87	77.74	75.56	76.92	2,332,824	-0.34(-0.44%)
Feb 25, 2022	75.34	77.83	76.54	77.26	1,897,154	+1.95(+2.59%)
Feb 24, 2022	74.31	75.53	73.72	75.30	2,222,581	-0.61(-0.81%)
Feb 23, 2022	77.39	77.55	75.77	75.92	1,853,803	-1.19(-1.55%)
Feb 22, 2022	76.83	77.91	76.62	77.11	1,650,633	-0.02(-0.02%)
Feb 18, 2022				77.13	0	-0.31(-0.40%)
Feb 17, 2022	78.28	78.51	77.00	77.44	1,626,543	-1.72(-2.18%)
Feb 16, 2022	78.38	79.83	78.07	79.16	1,835,364	-0.07(-0.09%)
Feb 15, 2022	78.58	79.68	78.41	79.24	1,764,621	+1.54(+1.98%)
Feb 14, 2022	77.96	78.15	76.61	77.70	1,994,799	-0.06(-0.07%)
Feb 11, 2022	78.93	79.46	77.24	77.75	2,323,367	-1.42(-1.80%)
Feb 10, 2022	83.16	84.00	78.86	79.17	4,213,820	-3.46(-4.18%)
Feb 09, 2022	81.88	82.96	79.25	82.63	6,397,192	+10.27(+14.19%)
Feb 08, 2022	71.54	72.81	71.28	72.36	3,167,819	+1.38(+1.95%)
Feb 07, 2022	70.57	71.34	70.21	70.98	2,264,020	+0.61(+0.87%)
Feb 04, 2022	71.11	71.40	70.24	70.36	1,933,975	-0.86(-1.21%)
Feb 03, 2022	71.08	71.67		71.22	2,283,128	+0.48(+0.67%)
Feb 02, 2022	69.79	71.15	69.71	70.75	1,464,049	+0.70(+0.99%)
Feb 01, 2022	69.25	70.25	68.96	70.05	1,457,270	+0.95(+1.38%)
Jan 31, 2022	67.85	69.33		69.10	2,351,316	+0.67(+0.98%)
Jan 28, 2022	66.97	68.45	66.43	68.43	1,322,234	+1.23(+1.83%)
Jan 27, 2022	69.81	70.34	66.84	67.20	2,156,942	-2.13(-3.07%)
Jan 26, 2022	69.67	70.05	68.59	69.33	1,744,270	+0.12(+0.17%)
Jan 25, 2022	68.46	69.59	67.24	69.21	1,764,045	-0.12(-0.17%)
Jan 24, 2022	68.28	69.54	67.75	69.33	1,817,135	+0.01(+0.01%)
Jan 21, 2022	69.03	70.30	68.41	69.32	1,801,945	+0.05(+0.08%)
Jan 20, 2022	70.55	71.30	69.14	69.26	1,553,959	-1.31(-1.86%)
Jan 19, 2022	72.28	72.35	70.55	70.57	1,766,307	-1.76(-2.43%)
Jan 18, 2022	72.71	73.19	71.92	72.33	2,235,668	-0.65(-0.89%)
Jan 14, 2022				72.98	0	+0.65(+0.90%)
Jan 13, 2022	70.70	72.75	70.38	72.33	2,029,775	+1.73(+2.45%)
Jan 12, 2022	71.04	71.41	69.96	70.60	2,711,437	-0.48(-0.67%)
Jan 11, 2022	71.44	72.09	70.37	71.08	2,456,299	-0.22(-0.31%)
Jan 10, 2022	71.99	72.43	70.82	71.30	2,117,395	-0.58(-0.80%)
Jan 07, 2022	71.52	72.65	71.47	71.88	2,284,335	+0.56(+0.78%)
Jan 06, 2022	69.95	71.39	69.87	71.32	2,966,723	+1.84(+2.65%)
Jan 05, 2022	69.73	70.53	69.26	69.47	3,120,434	+0.23(+0.33%)
Jan 04, 2022	68.33	69.95	68.23	69.24	1,892,478	+1.49(+2.21%)
Jan 03, 2022	67.52	68.10	67.24	67.75	1,670,316	+0.57(+0.85%)
Dec 31, 2021	67.48	67.86	67.01	67.18	1,244,879	-0.45(-0.66%)
Dec 30, 2021	67.75	68.28	67.57	67.63	943,684	+0.20(+0.30%)
Dec 29, 2021	67.55	67.86	67.14	67.43	1,303,658	+0.01(+0.01%)
Dec 28, 2021	66.64	67.58	66.51	67.42	1,029,771	+0.53(+0.80%)
Dec 27, 2021	66.08	66.89	65.77	66.89	1,045,765	+0.70(+1.05%)
Dec 23, 2021	65.97	66.47	65.49	66.19	1,444,222	+0.57(+0.87%)
Dec 22, 2021	66.20	66.47	65.45	65.62	2,561,991	-0.61(-0.93%)
Dec 21, 2021	65.05	66.40	64.84	66.24	1,975,456	+1.63(+2.53%)
Dec 20, 2021	65.39	65.70	64.25	64.60	2,217,841	-1.71(-2.59%)
Dec 17, 2021	66.93	67.08	65.88	66.32	4,413,254	-0.60(-0.90%)
Dec 16, 2021	66.56	67.46	66.30	66.92	2,926,637	+1.03(+1.56%)
Dec 15, 2021	65.66	66.04	64.87	65.89	3,118,119	+0.41(+0.62%)
Dec 14, 2021	64.46	65.73	64.20	65.48	4,057,288	+0.78(+1.21%)
Dec 13, 2021	64.16	65.14	63.52	64.70	2,574,772	+0.31(+0.48%)
Dec 10, 2021	63.80	64.63	63.69	64.39	2,542,388	+1.02(+1.60%)
Dec 09, 2021	63.03	64.26	62.89	63.38	1,715,167	-0.17(-0.27%)
Dec 08, 2021	63.59	64.62	63.54	63.55	2,351,910	+0.09(+0.14%)
Dec 07, 2021	63.70	63.93	63.33	63.46	2,238,711	+0.22(+0.34%)
Dec 06, 2021	63.84	64.57	63.20	63.24	2,369,673	+0.54(+0.87%)
Dec 03, 2021	62.95	64.03	62.44	62.70	2,922,666	-0.05(-0.07%)
Dec 02, 2021	60.78	63.38	60.69	62.74	2,899,400	+2.29(+3.79%)