Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.58	46.95	45.41	46.81	4,051,521	-0.32(-0.69%)
May 28, 2020	49.25	49.40	47.03	47.14	2,438,738	-2.26(-4.57%)
May 27, 2020	47.57	49.60	47.42	49.40	4,519,519	+3.18(+6.88%)
May 26, 2020	45.83	46.59	45.48	46.22	4,671,419	+1.97(+4.46%)
May 22, 2020	44.31	44.99	43.74	44.24	2,371,950	-0.07(-0.15%)
May 21, 2020	44.72	45.52	44.23	44.31	2,692,205	-0.50(-1.11%)
May 20, 2020	45.14	45.71	44.67	44.81	2,343,181	+0.13(+0.29%)
May 19, 2020	45.22	45.61	44.13	44.68	2,688,883	-0.75(-1.66%)
May 18, 2020	45.49	46.12	45.29	45.43	2,300,180	+1.94(+4.46%)
May 15, 2020	42.47	43.82	41.93	43.49	4,900,962	+0.56(+1.31%)
May 14, 2020	41.35	43.07	39.84	42.93	3,566,727	+1.01(+2.41%)
May 13, 2020	43.91	44.04	41.41	41.92	3,078,260	-2.39(-5.40%)
May 12, 2020	45.93	46.32	44.30	44.31	1,894,858	-1.49(-3.25%)
May 11, 2020	46.72	46.72	44.84	45.80	2,267,851	-1.29(-2.74%)
May 08, 2020	46.81	47.36	46.41	47.09	2,146,190	+1.26(+2.76%)
May 07, 2020	46.95	47.57	45.61	45.82	3,163,867	-0.61(-1.31%)
May 06, 2020	46.57	46.79	45.55	46.43	2,015,123	+0.10(+0.22%)
May 05, 2020	46.87	47.28	46.19	46.33	2,726,953	-0.04(-0.09%)
May 04, 2020	46.87	46.91	45.25	46.37	3,223,130	-1.38(-2.90%)