Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	89.64	90.72	89.63	90.61	1,742,898	+1.54(+1.73%)
Mar 30, 2023	87.31	89.16	87.31	89.08	2,102,960	+2.17(+2.50%)
Mar 29, 2023	86.11	87.08	85.91	86.91	1,713,849	+1.68(+1.97%)
Mar 28, 2023	84.82	85.94	84.60	85.23	1,542,486	+0.20(+0.24%)
Mar 27, 2023	85.23	85.90	84.74	85.02	1,469,728	+0.85(+1.02%)
Mar 24, 2023	83.87	84.22	82.32	84.17	2,441,267	-0.96(-1.13%)
Mar 23, 2023	84.45	86.03	84.01	85.13	1,902,860	+0.95(+1.13%)
Mar 22, 2023	86.50	86.81	84.14	84.18	1,784,537	-2.17(-2.51%)
Mar 21, 2023	86.36	86.92	85.76	86.35	1,519,249	+1.18(+1.39%)
Mar 20, 2023	83.31	85.61	83.23	85.17	1,661,234	+2.40(+2.90%)
Mar 17, 2023	83.02	83.39	82.12	82.77	10,359,749	-1.09(-1.31%)
Mar 16, 2023	81.25	83.98	81.07	83.86	2,207,010	+1.58(+1.91%)
Mar 15, 2023	82.04	82.32	80.55	82.29	2,801,971	-1.63(-1.95%)
Mar 14, 2023	83.82	84.42	82.74	83.92	2,873,048	+1.66(+2.02%)
Mar 13, 2023	82.64	84.02	81.87	82.26	3,076,888	-1.75(-2.08%)
Mar 10, 2023	84.36	85.25	83.51	84.01	2,011,916	-0.50(-0.59%)
Mar 09, 2023	85.82	85.95	84.44	84.51	1,588,616	-1.33(-1.54%)
Mar 08, 2023	86.57	86.67	85.01	85.83	1,900,612	-0.71(-0.82%)
Mar 07, 2023	87.61	88.15	86.41	86.54	1,573,028	-0.95(-1.09%)
Mar 06, 2023	87.64	88.03	86.78	87.49	2,173,232	+0.10(+0.11%)
Mar 03, 2023	87.95	87.95	87.12	87.39	1,745,501	-0.11(-0.13%)
Mar 02, 2023	86.67	87.51	86.13	87.51	2,132,592	+0.33(+0.38%)
Mar 01, 2023	86.00	87.20	85.66	87.18	1,978,701	+0.86(+0.99%)
Feb 28, 2023	86.71	87.31	86.16	86.32	1,816,084	-0.43(-0.49%)
Feb 27, 2023	87.35	88.16	86.54	86.75	1,919,480	-0.55(-0.63%)
Feb 24, 2023	86.97	87.42	86.22	87.30	1,363,954	-0.31(-0.36%)
Feb 23, 2023	87.61	88.35	87.03	87.61	1,777,238	+0.08(+0.09%)
Feb 22, 2023	87.10	88.41	86.91	87.54	2,050,286	+0.39(+0.45%)
Feb 21, 2023	88.15	89.09	87.10	87.15	1,493,039	-2.17(-2.43%)
Feb 17, 2023	88.82	89.47	88.09	89.32	2,041,772	+0.50(+0.56%)
Feb 16, 2023	87.82	89.18	87.71	88.82	1,337,769	-0.03(-0.03%)
Feb 15, 2023	88.51	88.89	87.53	88.85	2,422,666	+0.05(+0.05%)
Feb 14, 2023	88.39	89.08	87.52	88.80	1,740,175	+0.19(+0.22%)
Feb 13, 2023	86.91	88.65	86.36	88.61	2,056,857	+1.75(+2.02%)
Feb 10, 2023	88.44	88.64	86.22	86.86	2,478,739	-2.01(-2.26%)
Feb 09, 2023	88.92	91.41	88.00	88.87	2,676,228	+0.35(+0.40%)
Feb 08, 2023	88.72	91.99	88.41	88.52	3,569,802	+1.87(+2.16%)
Feb 07, 2023	86.62	87.34	85.88	86.65	2,197,347	-0.12(-0.14%)
Feb 06, 2023	87.24	87.62	86.22	86.77	1,696,748	-0.63(-0.72%)
Feb 03, 2023	87.43	88.36	87.09	87.40	2,652,869	-0.11(-0.13%)
Feb 02, 2023	84.82	87.77	84.61	87.52	2,997,888	+4.00(+4.79%)
Feb 01, 2023	81.56	83.70	81.29	83.52	2,374,029	+1.56(+1.91%)
Jan 31, 2023	81.23	82.12	80.88	81.95	2,423,177	+1.10(+1.36%)
Jan 30, 2023	80.77	81.30	80.54	80.86	1,160,409	-0.42(-0.52%)
Jan 27, 2023	81.87	82.30	81.09	81.28	1,182,624	-0.71(-0.87%)
Jan 26, 2023	82.69	83.42	81.90	81.99	1,527,085	-0.70(-0.84%)
Jan 25, 2023	81.87	82.72	81.54	82.69	1,283,430	+0.59(+0.72%)
Jan 24, 2023	80.66	82.39	79.83	82.10	1,495,899	+1.52(+1.89%)
Jan 23, 2023	79.90	80.93	79.71	80.57	1,063,697	+0.72(+0.91%)
Jan 20, 2023	78.74	80.12	77.75	79.85	1,732,838	+1.59(+2.03%)
Jan 19, 2023	78.44	78.99	78.44	78.25	1,240,291	-0.45(-0.57%)
Jan 18, 2023	79.75	79.98	78.22	78.70	1,324,607	-1.05(-1.31%)
Jan 17, 2023	79.98	79.98	78.97	79.75	1,330,023	-0.36(-0.45%)
Jan 13, 2023	79.57	80.42	79.57	80.11	1,474,065	-0.28(-0.34%)
Jan 12, 2023	81.27	81.50	80.26	80.39	1,583,516	-0.60(-0.74%)
Jan 11, 2023	81.58	81.68	80.08	80.99	1,529,301	-0.78(-0.96%)
Jan 10, 2023	81.73	81.82	80.86	81.77	1,113,602	+0.10(+0.12%)
Jan 09, 2023	82.06	82.58	81.57	81.68	1,616,607	-0.36(-0.44%)
Jan 06, 2023	81.25	82.53	81.25	82.04	1,396,113	+0.91(+1.13%)
Jan 05, 2023	80.35	81.21	79.78	81.12	1,653,559	+0.65(+0.81%)
Jan 04, 2023	79.10	80.61	78.90	80.48	1,692,399	+1.82(+2.31%)