Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	64.70	64.97	64.43	64.82	2,281,952	+0.25(+0.38%)
May 30, 2017	64.53	64.86	64.22	64.57	2,861,275	+0.11(+0.17%)
May 26, 2017	64.72	65.02	64.32	64.46	1,551,455	-0.26(-0.41%)
May 25, 2017	64.38	64.97	64.38	64.73	1,353,377	+0.35(+0.54%)
May 24, 2017	64.25	64.51	64.12	64.38	1,460,760	+0.18(+0.28%)
May 23, 2017	64.89	64.89	64.11	64.20	1,397,068	-0.61(-0.94%)
May 22, 2017	64.67	64.98	64.56	64.81	1,553,269	+0.27(+0.42%)
May 19, 2017	63.92	64.75	63.69	64.54	1,804,989	+0.77(+1.20%)
May 18, 2017	63.24	64.16	63.17	63.77	2,248,620	+0.53(+0.84%)
May 17, 2017	63.42	63.82	62.93	63.24	2,625,607	-0.18(-0.28%)
May 16, 2017	63.90	63.96	63.40	63.42	2,184,013	-0.30(-0.47%)
May 15, 2017	64.25	64.37	63.57	63.72	2,654,801	-0.63(-0.99%)
May 12, 2017	64.93	64.93	64.03	64.36	2,241,678	-0.66(-1.01%)
May 11, 2017	64.81	65.15	64.33	65.01	2,791,627	-0.08(-0.12%)
May 10, 2017	64.81	65.42	64.73	65.09	2,288,824	+0.05(+0.08%)
May 09, 2017	64.94	65.21	64.50	65.04	1,903,781	+0.21(+0.32%)
May 08, 2017	64.82	65.08	64.55	64.83	1,924,035	+0.03(+0.05%)
May 05, 2017	64.46	64.84	64.17	64.80	1,829,281	+0.59(+0.92%)
May 04, 2017	64.19	64.54	63.98	64.21	2,398,980	-0.02(-0.04%)
May 03, 2017	64.22	64.61	64.01	64.23	3,022,642	+0.00(+0.00%)
May 02, 2017	64.21	64.38	64.04	64.23	2,542,629	+0.22(+0.34%)
May 01, 2017	63.80	64.30	63.57	64.01	2,943,547	+0.43(+0.68%)
Apr 28, 2017	64.31	64.41	63.28	63.58	3,489,028	-0.75(-1.17%)
Apr 27, 2017	64.36	64.53	63.64	64.33	3,549,103	+0.09(+0.13%)
Apr 26, 2017	64.73	65.15	64.19	64.25	2,854,750	-0.43(-0.67%)
Apr 25, 2017	64.68	64.94	64.50	64.68	1,887,201	+0.22(+0.35%)
Apr 24, 2017	65.21	65.41	64.36	64.46	2,856,836	+0.00(+0.00%)
Apr 21, 2017	64.89	64.89	64.39	64.46	2,470,921	-0.64(-0.99%)
Apr 20, 2017	64.98	65.21	64.66	65.10	1,841,297	+0.41(+0.63%)
Apr 19, 2017	64.52	64.91	64.36	64.69	2,678,200	+0.04(+0.06%)
Apr 18, 2017	65.61	65.81	64.03	64.65	6,420,315	-2.07(-3.10%)
Apr 17, 2017	65.72	67.14	65.67	66.72	4,286,329	+1.32(+2.02%)
Apr 13, 2017	65.56	65.97	65.38	65.39	1,942,957	-0.16(-0.25%)
Apr 12, 2017	65.28	66.00	65.18	65.56	2,626,215	-0.08(-0.12%)
Apr 11, 2017	65.80	65.95	65.14	65.63	2,756,058	-0.18(-0.27%)
Apr 10, 2017	66.33	66.66	65.80	65.81	2,014,132	-0.56(-0.84%)
Apr 07, 2017	66.17	66.55	66.02	66.37	2,440,180	+0.12(+0.19%)
Apr 06, 2017	66.15	66.28	65.47	66.24	2,382,343	-0.02(-0.04%)
Apr 05, 2017	66.70	66.91	66.18	66.27	1,428,775	-0.16(-0.24%)
Apr 04, 2017	66.33	66.53	66.06	66.43	1,741,610	+0.08(+0.12%)
Apr 03, 2017	66.79	67.12	65.92	66.35	2,236,700	-0.39(-0.59%)
Mar 31, 2017	66.31	66.96	66.31	66.75	1,876,894	+0.24(+0.36%)
Mar 30, 2017	65.88	66.67	65.88	66.51	1,905,661	+0.61(+0.93%)
Mar 29, 2017	65.80	66.08	65.59	65.90	1,338,813	-0.15(-0.23%)
Mar 28, 2017	65.27	66.52	65.27	66.05	2,001,428	+0.86(+1.32%)
Mar 27, 2017	65.04	65.44	64.78	65.19	2,525,065	-0.10(-0.15%)
Mar 24, 2017	65.57	65.80	65.01	65.29	2,306,100	-0.15(-0.22%)
Mar 23, 2017	65.54	66.12	65.54	65.44	1,786,792	-0.11(-0.17%)
Mar 22, 2017	65.23	65.64	65.07	65.55	1,435,620	+0.24(+0.37%)
Mar 21, 2017	65.87	66.19	65.04	65.31	2,783,761	-0.22(-0.33%)
Mar 20, 2017	65.81	65.97	65.25	65.52	1,237,946	-0.24(-0.36%)
Mar 17, 2017	65.94	66.15	65.53	65.76	2,060,021	+0.08(+0.12%)
Mar 16, 2017	65.74	66.10	65.54	65.69	2,180,824	-0.02(-0.02%)
Mar 15, 2017	65.48	65.90	65.26	65.70	1,845,935	+0.39(+0.60%)
Mar 14, 2017	65.25	65.59	65.04	65.31	1,699,790	+0.03(+0.05%)
Mar 13, 2017	65.56	65.66	65.04	65.28	3,452,310	-0.14(-0.21%)
Mar 10, 2017	65.97	66.11	65.21	65.42	2,332,487	-0.43(-0.66%)
Mar 09, 2017	65.93	66.31	65.53	65.85	1,470,078	-0.04(-0.06%)
Mar 08, 2017	65.81	66.39	65.55	65.89	2,101,823	+0.78(+1.20%)
Mar 07, 2017	65.04	65.50	64.93	65.11	2,172,456	+0.10(+0.15%)
Mar 06, 2017	65.29	65.29	64.74	65.01	3,374,528	-0.68(-1.03%)
Mar 03, 2017	66.02	66.02	64.97	65.68	2,278,698	-0.70(-1.05%)
Mar 02, 2017	66.27	66.59	66.05	66.38	1,445,621	-0.02(-0.03%)