Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	60.70	60.75	59.96	60.25	1,753,444	-0.22(-0.37%)
Mar 28, 2019	60.31	61.06	60.13	60.47	1,445,270	+0.33(+0.55%)
Mar 27, 2019	60.04	60.42	59.52	60.14	1,660,214	+0.21(+0.36%)
Mar 26, 2019	59.80	60.34	59.73	59.93	1,767,454	+0.30(+0.50%)
Mar 25, 2019	60.08	60.60	59.51	59.63	1,472,730	-0.69(-1.14%)
Mar 22, 2019	61.84	61.96	60.28	60.32	1,862,474	-1.61(-2.60%)
Mar 21, 2019	61.07	62.10	60.98	61.93	1,780,747	+0.59(+0.97%)
Mar 20, 2019	62.49	62.49	60.98	61.33	1,847,431	-1.16(-1.86%)
Mar 19, 2019	61.69	62.95	61.55	62.50	1,946,299	+0.93(+1.52%)
Mar 18, 2019	62.15	62.47	61.41	61.56	1,616,239	-0.73(-1.18%)
Mar 15, 2019	62.61	62.69	62.18	62.30	2,567,414	-0.14(-0.22%)
Mar 14, 2019	62.11	62.74	61.85	62.44	2,553,834	+0.45(+0.73%)
Mar 13, 2019	62.25	62.63	61.82	61.98	2,714,656	-0.13(-0.21%)
Mar 12, 2019	62.45	62.73	62.04	62.12	1,845,079	-0.21(-0.34%)
Mar 11, 2019	61.18	62.33	60.88	62.33	2,703,396	+1.26(+2.07%)
Mar 08, 2019	60.61	61.08	60.52	61.07	2,075,689	+0.14(+0.23%)
Mar 07, 2019	61.56	61.82	60.83	60.93	1,955,089	-0.62(-1.01%)
Mar 06, 2019	62.63	62.86	61.30	61.55	2,649,784	-0.97(-1.56%)
Mar 05, 2019	62.60	62.90	62.29	62.52	1,552,171	-0.03(-0.05%)
Mar 04, 2019	63.06	63.11	61.98	62.56	1,797,691	-0.22(-0.35%)
Mar 01, 2019	62.77	63.44	62.34	62.78	2,603,467	+0.83(+1.35%)
Feb 28, 2019	61.83	62.00	61.30	61.94	2,244,738	+0.29(+0.48%)
Feb 27, 2019	61.63	62.02	61.14	61.65	1,533,750	-0.15(-0.24%)
Feb 26, 2019	61.71	62.19	61.21	61.79	2,227,028	+0.15(+0.24%)
Feb 25, 2019	62.12	62.39	61.58	61.65	2,096,241	-0.24(-0.38%)
Feb 22, 2019	61.59	62.17	61.49	61.88	1,964,180	+0.59(+0.96%)
Feb 21, 2019	61.41	62.06	61.09	61.30	1,546,969	-0.11(-0.19%)
Feb 20, 2019	61.37	61.64	61.08	61.41	2,119,976	+0.07(+0.11%)
Feb 19, 2019	60.76	61.64	60.76	61.34	2,251,423	-0.02(-0.04%)
Feb 15, 2019	61.30	61.57	60.89	61.37	3,117,366	+0.59(+0.97%)
Feb 14, 2019	60.14	61.38	59.44	60.78	3,889,723	+0.65(+1.08%)
Feb 13, 2019	60.89	61.94	59.81	60.13	4,180,189	-0.49(-0.81%)
Feb 12, 2019	62.19	62.21	58.71	60.62	6,681,473	+0.17(+0.28%)
Feb 11, 2019	61.08	61.57	60.39	60.45	4,337,631	-0.67(-1.10%)
Feb 08, 2019	60.86	61.14	60.32	61.12	2,471,357	+0.10(+0.16%)
Feb 07, 2019	60.42	61.07	59.50	61.03	5,458,143	+0.10(+0.16%)
Feb 06, 2019	63.91	64.09	60.67	60.93	3,912,836	-3.19(-4.98%)
Feb 05, 2019	63.62	64.44	63.33	64.12	1,483,130	+0.43(+0.67%)
Feb 04, 2019	63.20	63.93	62.77	63.69	1,476,890	+0.20(+0.31%)
Feb 01, 2019	63.91	64.07	63.21	63.50	1,587,891	-0.23(-0.36%)
Jan 31, 2019	63.37	63.80	63.24	63.73	1,866,685	+0.38(+0.59%)
Jan 30, 2019	63.54	63.72	62.30	63.35	1,589,590	-0.06(-0.09%)
Jan 29, 2019	62.15	63.51	61.91	63.41	2,129,413	+0.93(+1.49%)
Jan 28, 2019	62.21	62.84	61.98	62.47	1,581,592	-0.04(-0.07%)
Jan 25, 2019	63.01	63.36	62.28	62.51	1,854,556	-0.24(-0.38%)
Jan 24, 2019	61.52	62.85	61.52	62.75	2,021,854	+1.17(+1.90%)
Jan 23, 2019	61.11	61.64	60.79	61.58	1,649,615	+0.66(+1.09%)
Jan 22, 2019	61.92	62.02	60.50	60.92	2,238,999	-1.27(-2.04%)
Jan 18, 2019	61.32	62.29	61.06	62.19	2,626,687	+1.35(+2.22%)
Jan 17, 2019	60.86	61.11	60.35	60.84	2,382,260	-0.26(-0.43%)
Jan 16, 2019	62.17	62.20	60.79	61.10	3,194,845	-1.18(-1.89%)
Jan 15, 2019	62.04	62.48	61.95	62.28	1,439,148	+0.26(+0.42%)
Jan 14, 2019	62.05	62.68	61.84	62.02	1,400,561	-0.59(-0.94%)
Jan 11, 2019	62.15	62.74	61.88	62.60	2,356,234	+0.46(+0.74%)
Jan 10, 2019	61.58	62.56	61.34	62.15	2,505,404	+0.34(+0.54%)
Jan 09, 2019	61.32	61.88	61.12	61.81	2,015,957	+0.44(+0.72%)
Jan 08, 2019	61.02	61.80	60.80	61.37	2,885,986	+1.01(+1.68%)
Jan 07, 2019	59.94	60.71	59.75	60.35	2,970,093	+0.34(+0.57%)
Jan 04, 2019	59.24	60.34	58.88	60.01	2,054,738	+1.45(+2.47%)
Jan 03, 2019	59.36	59.60	58.51	58.56	3,525,557	-0.93(-1.57%)