Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.20	55.85	54.95	55.39	3,042,743	+0.38(+0.69%)
Jul 30, 2018	55.56	55.82	54.87	55.01	1,657,160	-0.50(-0.90%)
Jul 27, 2018	55.56	55.75	55.16	55.51	2,656,161	+0.10(+0.19%)
Jul 26, 2018		55.74	54.60	55.41	3,370,233	+0.84(+1.55%)
Jul 25, 2018	54.74	55.17	54.30	54.56	2,235,180	+0.16(+0.30%)
Jul 24, 2018	55.16	55.33	53.42	54.40	4,405,723	-0.55(-1.00%)
Jul 23, 2018	54.68	56.02	54.49	54.95	5,281,342	+0.08(+0.15%)
Jul 20, 2018		55.98	54.76	54.87	6,659,033	-1.15(-2.05%)
Jul 19, 2018	56.31	56.90	55.98	56.02	5,113,694	-0.80(-1.40%)
Jul 18, 2018	56.89	57.19	56.08	56.81	5,000,322	-0.07(-0.13%)
Jul 17, 2018	59.55	59.74	56.54	56.89	13,504,436	-5.96(-9.49%)
Jul 16, 2018	62.14	62.91	61.95	62.85	5,285,715	+0.47(+0.76%)
Jul 13, 2018		63.00	62.14	62.37	2,387,533	-0.51(-0.81%)
Jul 12, 2018	61.70	63.08	61.55	62.88	3,141,761	+1.22(+1.97%)
Jul 11, 2018	62.28	62.88	61.64	61.67	2,859,438	-0.97(-1.55%)
Jul 10, 2018	62.16	62.68	61.80	62.64	1,653,344	+0.54(+0.87%)
Jul 09, 2018	62.14	62.29	61.52	62.10	1,602,221	+0.07(+0.12%)
Jul 06, 2018	61.31	62.35	61.12	62.03	1,367,910	+0.85(+1.39%)
Jul 05, 2018	60.93	61.22	60.48	61.18	1,488,654	+0.64(+1.06%)
Jul 03, 2018		60.53	60.53	60.53	0	-0.23(-0.37%)
Jul 02, 2018	60.99	61.21	60.25	60.76	1,716,354	-0.62(-1.01%)
Jun 29, 2018	61.40	61.95	61.30	61.38	1,733,073	-0.03(-0.05%)
Jun 28, 2018	60.50	61.51	60.16	61.41	2,751,467	+1.02(+1.69%)
Jun 27, 2018	60.44	61.45	60.14	60.39	1,587,935	-0.03(-0.05%)
Jun 26, 2018	60.25	60.76	60.13	60.42	1,958,620	+0.13(+0.21%)
Jun 25, 2018	61.28	62.21	60.13	60.29	2,942,498	-0.80(-1.30%)
Jun 22, 2018	61.00	61.55	60.40	61.09	3,665,129	+0.34(+0.56%)
Jun 21, 2018	60.56	61.06	60.17	60.75	1,750,300	+0.27(+0.44%)
Jun 20, 2018	60.43	60.80	60.19	60.48	2,232,936	+0.07(+0.12%)
Jun 19, 2018	60.08	60.82	59.98	60.41	2,218,685	-0.39(-0.65%)
Jun 18, 2018	60.34	61.00	60.05	60.81	1,330,700	+0.11(+0.19%)
Jun 15, 2018		60.71	60.65	60.69	3,959,421	+0.04(+0.07%)
Jun 14, 2018	60.11	61.33	59.82	60.65	3,419,225	+0.77(+1.29%)
Jun 13, 2018	60.94	60.99	59.76	59.88	2,113,823	-0.46(-0.76%)
Jun 12, 2018	59.93	60.42	59.66	60.34	1,863,479	+0.39(+0.65%)
Jun 11, 2018	59.01	60.24	58.89	59.95	2,231,594	+0.95(+1.61%)
Jun 08, 2018	58.65	59.02	58.54	59.00	1,135,470	+0.32(+0.54%)
Jun 07, 2018	58.78	59.05	58.21	58.68	1,914,141	+0.04(+0.07%)
Jun 06, 2018		58.76	58.08	58.64	1,660,388	+0.38(+0.66%)
Jun 05, 2018	58.16	58.44	57.34	58.26	1,863,189	+0.10(+0.18%)
Jun 04, 2018	57.83	58.29	57.62	58.15	1,584,535	+0.46(+0.79%)
Jun 01, 2018	57.66	58.33	57.54	57.70	2,390,536	+0.15(+0.26%)
May 31, 2018	56.88	57.59	56.37	57.54	4,193,147	+0.66(+1.17%)
May 30, 2018	56.07	56.90	55.71	56.88	2,111,056	+0.82(+1.47%)
May 29, 2018	57.01	57.21	55.20	56.06	3,099,296	-1.39(-2.42%)
May 25, 2018		57.45	57.45	57.45	0	-0.10(-0.17%)
May 24, 2018	57.23	57.98	57.23	57.54	2,230,209	-0.14(-0.24%)
May 23, 2018	59.58	59.58	57.19	57.68	4,855,718	-2.40(-4.00%)
May 22, 2018	60.27	60.59	60.08	60.08	1,819,270	-0.02(-0.04%)
May 21, 2018	59.96	60.50	59.44	60.11	1,717,512	+0.26(+0.44%)
May 18, 2018	59.44	60.24	59.44	59.84	1,527,559	+0.53(+0.89%)
May 17, 2018	59.71	60.07	59.28	59.32	1,480,722	-0.39(-0.66%)
May 16, 2018	59.63	60.53	59.47	59.71	1,791,258	+0.25(+0.42%)
May 15, 2018	59.55	59.82	59.12	59.46	2,211,654	-0.40(-0.67%)
May 14, 2018	59.90	60.24	59.60	59.86	1,217,524	-0.08(-0.13%)
May 11, 2018	59.72	60.40	59.52	59.94	1,413,548	+0.37(+0.62%)
May 10, 2018	59.48	59.80	59.23	59.57	1,446,196	+0.26(+0.44%)
May 09, 2018	59.13	59.34	58.75	59.31	1,373,486	+0.34(+0.57%)
May 08, 2018	59.02	59.35	58.61	58.97	1,254,521	-0.14(-0.24%)
May 07, 2018	59.79	59.79	58.39	59.12	2,164,202	-0.42(-0.71%)
May 04, 2018	58.93	59.84	58.59	59.54	1,532,204	+0.36(+0.61%)
May 03, 2018	58.69	59.40	58.18	59.18	1,860,258	+0.49(+0.83%)
May 02, 2018	59.16	59.40	58.68	58.69	1,681,803	-0.56(-0.94%)