Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	86.71	87.02	83.81	84.73	3,551,567	-2.09(-2.41%)
May 30, 2023	86.15	87.40	85.86	86.82	1,598,754	+0.40(+0.47%)
May 26, 2023	86.04	86.90	85.88	86.42	1,292,453	+0.80(+0.93%)
May 25, 2023	86.97	87.58	85.33	85.62	1,704,547	-1.70(-1.95%)
May 24, 2023	88.22	88.22	87.12	87.32	1,241,014	-1.10(-1.25%)
May 23, 2023	89.00	89.42	88.36	88.43	1,103,182	-0.73(-0.82%)
May 22, 2023	89.97	90.22	88.81	89.16	972,766	-0.48(-0.54%)
May 19, 2023	90.65	91.05	89.46	89.64	1,235,008	-0.88(-0.98%)
May 18, 2023	89.51	90.56	89.30	90.52	1,446,210	+1.24(+1.39%)
May 17, 2023	88.95	89.58	88.17	89.28	1,615,481	+1.01(+1.14%)
May 16, 2023	87.91	88.63	86.84	88.27	1,146,891	+0.15(+0.17%)
May 15, 2023	89.22	89.24	87.42	88.12	1,668,012	-1.08(-1.21%)
May 12, 2023	87.86	89.34	87.47	89.19	1,736,463	+1.64(+1.88%)
May 11, 2023	87.12	87.91	86.59	87.55	1,486,618	-0.01(-0.01%)
May 10, 2023	88.61	88.79	86.66	87.56	1,343,764	-0.51(-0.58%)
May 09, 2023	88.64	88.85	88.04	88.07	2,061,278	-0.30(-0.34%)
May 08, 2023	87.17	88.49	85.95	88.37	2,338,764	+2.14(+2.48%)
May 05, 2023	84.94	86.27	84.45	86.23	1,619,384	+1.95(+2.31%)
May 04, 2023	82.22	84.42	80.79	84.28	2,632,687	+0.65(+0.78%)
May 03, 2023	87.82	88.07	83.23	83.62	2,634,742	-3.84(-4.39%)
May 02, 2023	88.20	88.32	86.11	87.46	1,887,842	-1.10(-1.24%)
May 01, 2023	87.25	89.68	87.25	88.56	2,058,523	+1.55(+1.78%)
Apr 28, 2023	86.39	87.72	86.39	87.01	2,117,434	+0.30(+0.34%)
Apr 27, 2023	85.92	87.05	84.08	86.72	2,318,602	-0.27(-0.31%)
Apr 26, 2023	88.24	89.32	86.68	86.98	1,979,204	-2.45(-2.74%)
Apr 25, 2023	89.83	90.13	89.08	89.43	1,274,395	-0.66(-0.74%)
Apr 24, 2023	90.29	90.81	89.90	90.10	1,549,314	-0.07(-0.07%)
Apr 21, 2023	88.66	90.27	88.21	90.16	1,715,305	+1.53(+1.72%)
Apr 20, 2023	87.54	89.25	87.51	88.64	1,570,523	+0.10(+0.11%)
Apr 19, 2023	92.18	92.41	88.25	88.54	3,398,129	-3.82(-4.14%)
Apr 18, 2023	92.42	92.98	91.84	92.36	2,469,882	+0.41(+0.45%)
Apr 17, 2023	91.12	92.05	90.57	91.95	1,842,725	+0.67(+0.74%)
Apr 14, 2023	90.42	91.40	90.36	91.28	1,500,658	+0.58(+0.64%)
Apr 13, 2023	90.33	90.79	89.83	90.70	1,292,122	+0.79(+0.88%)
Apr 12, 2023	90.11	90.79	89.56	89.91	1,273,494	+0.02(+0.02%)
Apr 11, 2023	89.83	91.24	89.57	89.90	1,744,321	+0.35(+0.39%)
Apr 10, 2023	89.09	89.70	88.85	89.55	1,261,917	+0.15(+0.17%)
Apr 06, 2023	89.94	89.97	88.98	89.40	1,347,166	-0.58(-0.64%)
Apr 05, 2023	90.31	90.31	89.03	89.97	1,534,673	-1.10(-1.20%)
Apr 04, 2023	91.58	92.42	91.00	91.07	2,564,334	-0.39(-0.43%)
Apr 03, 2023	90.62	91.56	90.29	91.46	2,436,967	+0.83(+0.91%)
Mar 31, 2023	89.67	90.74	89.66	90.64	1,742,500	+1.54(+1.73%)
Mar 30, 2023	87.33	89.18	87.33	89.10	2,102,480	+2.17(+2.50%)
Mar 29, 2023	86.13	87.10	85.93	86.93	1,713,458	+1.68(+1.97%)
Mar 28, 2023	84.84	85.96	84.62	85.25	1,542,134	+0.20(+0.24%)
Mar 27, 2023	85.25	85.92	84.76	85.04	1,469,392	+0.86(+1.02%)
Mar 24, 2023	83.89	84.24	82.33	84.19	2,440,710	-0.96(-1.13%)
Mar 23, 2023	84.47	86.05	84.03	85.15	1,902,426	+0.95(+1.13%)
Mar 22, 2023	86.52	86.83	84.16	84.20	1,784,130	-2.17(-2.51%)
Mar 21, 2023	86.38	86.94	85.78	86.37	1,518,903	+1.18(+1.39%)
Mar 20, 2023	83.32	85.63	83.25	85.19	1,660,855	+2.40(+2.90%)
Mar 17, 2023	83.04	83.41	82.14	82.79	10,357,386	-1.10(-1.31%)
Mar 16, 2023	81.27	84.00	81.09	83.88	2,206,506	+1.58(+1.91%)
Mar 15, 2023	82.06	82.33	80.57	82.31	2,801,332	-1.63(-1.95%)
Mar 14, 2023	83.84	84.44	82.76	83.94	2,872,393	+1.66(+2.02%)
Mar 13, 2023	82.66	84.04	81.89	82.28	3,076,186	-1.75(-2.08%)
Mar 10, 2023	84.38	85.26	83.53	84.03	2,011,457	-0.50(-0.59%)
Mar 09, 2023	85.84	85.97	84.46	84.53	1,588,254	-1.33(-1.54%)
Mar 08, 2023	86.58	86.69	85.03	85.85	1,900,178	-0.71(-0.81%)
Mar 07, 2023	87.63	88.17	86.43	86.56	1,572,669	-0.95(-1.09%)
Mar 06, 2023	87.66	88.05	86.80	87.51	2,172,736	+0.10(+0.11%)
Mar 03, 2023	87.97	87.97	87.14	87.41	1,745,103	-0.11(-0.13%)
Mar 02, 2023	86.69	87.53	86.15	87.53	2,132,106	+0.33(+0.38%)