Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.88	57.59	56.37	57.54	4,193,147	+0.66(+1.17%)
May 30, 2018	56.07	56.90	55.71	56.88	2,111,056	+0.82(+1.47%)
May 29, 2018	57.01	57.21	55.20	56.06	3,099,296	-1.39(-2.42%)
May 25, 2018		57.45	57.45	57.45	0	-0.10(-0.17%)
May 24, 2018	57.23	57.98	57.23	57.54	2,230,209	-0.14(-0.24%)
May 23, 2018	59.58	59.58	57.19	57.68	4,855,718	-2.40(-4.00%)
May 22, 2018	60.27	60.59	60.08	60.08	1,819,270	-0.02(-0.04%)
May 21, 2018	59.96	60.50	59.44	60.11	1,717,512	+0.26(+0.44%)
May 18, 2018	59.44	60.24	59.44	59.84	1,527,559	+0.53(+0.89%)
May 17, 2018	59.71	60.07	59.28	59.32	1,480,722	-0.39(-0.66%)
May 16, 2018	59.63	60.53	59.47	59.71	1,791,258	+0.25(+0.42%)
May 15, 2018	59.55	59.82	59.12	59.46	2,211,654	-0.40(-0.67%)
May 14, 2018	59.90	60.24	59.60	59.86	1,217,524	-0.08(-0.13%)
May 11, 2018	59.72	60.40	59.52	59.94	1,413,548	+0.37(+0.62%)
May 10, 2018	59.48	59.80	59.23	59.57	1,446,196	+0.26(+0.44%)
May 09, 2018	59.13	59.34	58.75	59.31	1,373,486	+0.34(+0.57%)
May 08, 2018	59.02	59.35	58.61	58.97	1,254,521	-0.14(-0.24%)
May 07, 2018	59.79	59.79	58.39	59.12	2,164,202	-0.42(-0.71%)
May 04, 2018	58.93	59.84	58.59	59.54	1,532,204	+0.36(+0.61%)
May 03, 2018	58.69	59.40	58.18	59.18	1,860,258	+0.49(+0.83%)
May 02, 2018	59.16	59.40	58.68	58.69	1,681,803	-0.56(-0.94%)