Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	69.35	69.70	68.40	69.05	4,273,365	-0.36(-0.52%)
May 27, 2022	68.09	69.45	67.86	69.42	2,213,853	+1.81(+2.68%)
May 26, 2022	67.03	68.02	67.03	67.60	1,842,717	+0.89(+1.33%)
May 25, 2022	64.20	67.13	64.01	66.71	2,256,599	+2.42(+3.76%)
May 24, 2022	67.12	67.13	61.47	64.30	4,325,620	-5.91(-8.42%)
May 23, 2022	70.16	70.75	69.37	70.21	1,322,068	+0.93(+1.35%)
May 20, 2022	69.92	70.31	67.94	69.28	1,479,074	-0.05(-0.07%)
May 19, 2022	70.36	71.04	69.09	69.32	1,722,957	-1.94(-2.73%)
May 18, 2022	72.80	73.22	71.03	71.27	1,391,234	-2.44(-3.31%)
May 17, 2022	72.56	74.05	72.40	73.71	1,382,795	+2.44(+3.43%)
May 16, 2022	71.27	71.55	70.47	71.27	1,048,571	-0.01(-0.01%)
May 13, 2022	70.42	71.50	70.24	71.28	1,282,638	+1.37(+1.96%)
May 12, 2022	69.25	69.92	68.42	69.91	1,667,716	+0.70(+1.02%)
May 11, 2022	69.88	71.45	68.97	69.20	1,356,508	-0.80(-1.14%)
May 10, 2022	72.14	72.62	69.03	70.00	1,508,268	-1.61(-2.25%)
May 09, 2022	70.69	72.24	70.61	71.61	1,723,225	-0.01(-0.01%)
May 06, 2022	71.51	72.45	70.35	71.62	1,597,679	-0.46(-0.64%)
May 05, 2022	73.49	73.71	71.30	72.08	1,057,870	-1.61(-2.19%)
May 04, 2022	72.38	73.87	71.44	73.69	1,335,474	+1.31(+1.80%)
May 03, 2022	71.29	72.90	70.84	72.39	1,541,287	+1.31(+1.85%)