Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.87	57.58	56.36	57.53	4,194,103	+0.66(+1.16%)
May 30, 2018	56.05	56.88	55.70	56.87	2,111,538	+0.82(+1.47%)
May 29, 2018	57.00	57.20	55.18	56.05	3,100,003	-1.39(-2.42%)
May 25, 2018		57.44	57.44	57.44	0	-0.10(-0.17%)
May 24, 2018	57.22	57.97	57.22	57.53	2,230,718	-0.14(-0.24%)
May 23, 2018	59.57	59.57	57.17	57.67	4,856,825	-2.40(-4.00%)
May 22, 2018	60.26	60.58	60.06	60.07	1,819,685	-0.02(-0.04%)
May 21, 2018	59.94	60.48	59.42	60.09	1,717,903	+0.26(+0.44%)
May 18, 2018	59.42	60.23	59.42	59.83	1,527,907	+0.53(+0.89%)
May 17, 2018	59.69	60.05	59.26	59.30	1,481,059	-0.39(-0.66%)
May 16, 2018	59.61	60.52	59.45	59.69	1,791,667	+0.25(+0.42%)
May 15, 2018	59.53	59.81	59.10	59.45	2,212,159	-0.40(-0.67%)
May 14, 2018	59.89	60.23	59.59	59.85	1,217,802	-0.08(-0.13%)
May 11, 2018	59.70	60.39	59.50	59.93	1,413,870	+0.37(+0.62%)
May 10, 2018	59.46	59.78	59.22	59.56	1,446,526	+0.26(+0.44%)
May 09, 2018	59.11	59.33	58.74	59.30	1,373,799	+0.34(+0.57%)
May 08, 2018	59.01	59.34	58.59	58.96	1,254,807	-0.14(-0.24%)
May 07, 2018	59.77	59.77	58.38	59.10	2,164,696	-0.42(-0.71%)
May 04, 2018	58.91	59.83	58.58	59.53	1,532,554	+0.36(+0.61%)
May 03, 2018	58.67	59.39	58.16	59.17	1,860,683	+0.49(+0.83%)
May 02, 2018	59.14	59.38	58.66	58.68	1,682,186	-0.56(-0.94%)