Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	69.37	69.72	68.41	69.07	4,272,391	-0.36(-0.52%)
May 27, 2022	68.11	69.47	67.88	69.43	2,213,348	+1.81(+2.68%)
May 26, 2022	67.04	68.03	67.04	67.62	1,842,296	+0.89(+1.33%)
May 25, 2022	64.21	67.15	64.02	66.73	2,256,085	+2.42(+3.76%)
May 24, 2022	67.14	67.15	61.48	64.31	4,324,633	-5.92(-8.42%)
May 23, 2022	70.17	70.76	69.39	70.23	1,321,766	+0.94(+1.35%)
May 20, 2022	69.93	70.33	67.96	69.29	1,478,736	-0.05(-0.07%)
May 19, 2022	70.38	71.05	69.11	69.34	1,722,564	-1.94(-2.73%)
May 18, 2022	72.82	73.24	71.04	71.28	1,390,916	-2.44(-3.31%)
May 17, 2022	72.58	74.07	72.41	73.73	1,382,480	+2.44(+3.43%)
May 16, 2022	71.28	71.57	70.49	71.28	1,048,332	-0.01(-0.01%)
May 13, 2022	70.44	71.51	70.26	71.29	1,282,346	+1.37(+1.96%)
May 12, 2022	69.27	69.94	68.43	69.92	1,667,336	+0.70(+1.02%)
May 11, 2022	69.89	71.47	68.99	69.22	1,356,199	-0.80(-1.14%)
May 10, 2022	72.15	72.64	69.04	70.01	1,507,924	-1.61(-2.25%)
May 09, 2022	70.71	72.26	70.63	71.63	1,722,832	-0.01(-0.01%)
May 06, 2022	71.52	72.47	70.37	71.64	1,597,315	-0.46(-0.64%)
May 05, 2022	73.51	73.73	71.32	72.10	1,057,629	-1.61(-2.19%)
May 04, 2022	72.39	73.88	71.46	73.71	1,335,169	+1.31(+1.80%)
May 03, 2022	71.30	72.91	70.86	72.40	1,540,935	+1.31(+1.85%)