Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	46.91	47.58	46.58	47.19	2,755,248	+0.27(+0.57%)
Jun 29, 2020	45.99	47.78	45.92	46.92	3,383,020	+1.31(+2.86%)
Jun 26, 2020	45.39	45.75	44.30	45.62	5,473,759	-0.02(-0.04%)
Jun 25, 2020	44.96	45.98	44.14	45.64	3,840,335	+0.30(+0.67%)
Jun 24, 2020	46.13	46.36	44.95	45.33	3,185,364	-1.43(-3.05%)
Jun 23, 2020	46.28	47.28	45.83	46.76	4,171,481	+1.16(+2.54%)
Jun 22, 2020	45.83	46.13	44.75	45.60	3,318,362	-0.49(-1.07%)
Jun 19, 2020	48.89	49.24	46.09	46.09	10,707,789	-1.81(-3.77%)
Jun 18, 2020	47.06	48.15	46.85	47.90	2,465,365	+0.03(+0.05%)
Jun 17, 2020	48.63	48.92	47.70	47.87	1,959,644	-0.84(-1.72%)
Jun 16, 2020	50.22	50.95	48.29	48.71	2,708,330	+0.03(+0.07%)
Jun 15, 2020	46.17	49.18	46.12	48.68	3,722,868	+1.12(+2.34%)
Jun 12, 2020	48.53	49.41	46.56	47.56	2,723,111	+0.50(+1.07%)
Jun 11, 2020	47.68	48.37	46.69	47.06	3,331,961	-2.61(-5.25%)
Jun 10, 2020	51.38	51.38	48.99	49.67	2,950,104	-1.90(-3.68%)
Jun 09, 2020	53.65	53.83	51.48	51.57	3,124,565	-3.04(-5.57%)
Jun 08, 2020	52.46	54.70	52.45	54.61	3,829,598	+2.67(+5.13%)
Jun 05, 2020	51.19	53.73	51.19	51.95	5,543,157	+2.50(+5.05%)
Jun 04, 2020	48.44	49.49	47.36	49.45	3,373,936	+0.62(+1.28%)
Jun 03, 2020	48.17	49.05	47.57	48.83	3,398,041	+1.60(+3.38%)
Jun 02, 2020	48.03	48.11	47.02	47.23	2,916,794	-0.27(-0.58%)