Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.06	65.55	64.55	65.28	1,958,773	+0.18(+0.27%)
Jul 28, 2022	64.16	65.29	63.69	65.10	999,239	+0.58(+0.90%)
Jul 27, 2022	63.84	64.75	63.59	64.52	817,355	+1.18(+1.86%)
Jul 26, 2022	64.45	64.45	63.24	63.34	1,244,171	-1.52(-2.35%)
Jul 25, 2022	64.60	64.92	63.77	64.87	1,016,589	+0.41(+0.64%)
Jul 22, 2022	64.90	65.35	63.91	64.46	1,436,162	-0.25(-0.39%)
Jul 21, 2022	64.80	64.98	63.55	64.71	2,498,018	-0.78(-1.18%)
Jul 20, 2022	64.23	66.22	63.28	65.48	3,952,410	+2.48(+3.93%)
Jul 19, 2022	62.33	63.29	61.98	63.01	2,080,896	+1.79(+2.93%)
Jul 18, 2022	61.01	62.04	61.01	61.21	2,041,673	+0.47(+0.77%)
Jul 15, 2022	59.80	60.77	59.66	60.75	1,318,846	+1.66(+2.82%)
Jul 14, 2022	58.84	59.58	58.66	59.08	1,347,702	-0.90(-1.50%)
Jul 13, 2022	58.98	60.18	58.77	59.98	1,267,044	-0.04(-0.06%)
Jul 12, 2022	59.69	60.50	59.41	60.02	1,031,771	+0.06(+0.09%)
Jul 11, 2022	59.62	60.02	59.33	59.96	1,205,318	-0.29(-0.48%)
Jul 08, 2022	60.28	61.31	59.71	60.25	2,190,348	+0.58(+0.97%)
Jul 07, 2022	59.71	59.94	58.67	59.67	1,427,137	+0.38(+0.65%)
Jul 06, 2022	59.89	60.22	58.16	59.29	1,430,315	-0.51(-0.86%)
Jul 05, 2022	58.19	59.82	57.31	59.80	2,037,358	-0.31(-0.51%)
Jul 01, 2022	59.33	60.37	58.75	60.11	1,888,983	+0.65(+1.10%)
Jun 30, 2022	58.65	59.96	58.35	59.46	1,537,961	+0.27(+0.46%)
Jun 29, 2022	59.35	59.45	58.45	59.18	1,188,242	-0.32(-0.53%)
Jun 28, 2022	61.15	61.52	59.40	59.50	1,362,149	-1.02(-1.68%)
Jun 27, 2022	60.83	60.88	59.84	60.52	1,372,383	+0.14(+0.23%)
Jun 24, 2022	59.12	60.68	58.92	60.38	2,526,153	+1.89(+3.23%)
Jun 23, 2022	58.17	58.90	57.64	58.49	1,446,159	-0.53(-0.90%)
Jun 22, 2022	58.86	59.78	58.56	59.03	1,486,872	-0.35(-0.58%)
Jun 21, 2022	59.88	60.32	58.75	59.37	2,047,231	+0.39(+0.67%)
Jun 17, 2022	58.62	59.46	58.25	58.98	3,644,461	+1.00(+1.72%)
Jun 16, 2022	59.70	60.22	57.64	57.98	2,275,500	-3.18(-5.20%)
Jun 15, 2022	61.32	61.83	60.41	61.16	1,568,512	+0.45(+0.74%)
Jun 14, 2022	61.11	61.78	60.12	60.71	2,352,599	-0.99(-1.61%)
Jun 13, 2022	62.35	62.38	60.87	61.70	1,757,330	-1.85(-2.91%)
Jun 10, 2022	63.63	64.26	62.24	63.55	2,409,074	-1.74(-2.66%)
Jun 09, 2022	66.20	66.28	65.23	65.29	1,268,734	-0.90(-1.36%)
Jun 08, 2022	66.77	66.98	66.02	66.19	1,342,756	-0.95(-1.42%)
Jun 07, 2022	66.70	67.21	65.98	67.14	1,911,072	-0.18(-0.26%)
Jun 06, 2022	66.53	67.41	66.10	67.31	1,601,973	+1.02(+1.54%)
Jun 03, 2022	67.09	67.68	66.13	66.30	1,457,603	-1.51(-2.22%)
Jun 02, 2022	67.46	68.17	67.17	67.81	1,581,024	+0.31(+0.47%)
Jun 01, 2022	69.13	69.38	67.24	67.49	1,548,355	-1.56(-2.27%)
May 31, 2022	69.35	69.70	68.40	69.05	4,273,365	-0.36(-0.52%)
May 27, 2022	68.09	69.45	67.86	69.42	2,213,853	+1.81(+2.68%)
May 26, 2022	67.03	68.02	67.03	67.60	1,842,717	+0.89(+1.33%)
May 25, 2022	64.20	67.13	64.01	66.71	2,256,599	+2.42(+3.76%)
May 24, 2022	67.12	67.13	61.47	64.30	4,325,620	-5.91(-8.42%)
May 23, 2022	70.16	70.75	69.37	70.21	1,322,068	+0.93(+1.35%)
May 20, 2022	69.92	70.31	67.94	69.28	1,479,074	-0.05(-0.07%)
May 19, 2022	70.36	71.04	69.09	69.32	1,722,957	-1.94(-2.73%)
May 18, 2022	72.80	73.22	71.03	71.27	1,391,234	-2.44(-3.31%)
May 17, 2022	72.56	74.05	72.40	73.71	1,382,795	+2.44(+3.43%)
May 16, 2022	71.27	71.55	70.47	71.27	1,048,571	-0.01(-0.01%)
May 13, 2022	70.42	71.50	70.24	71.28	1,282,638	+1.37(+1.96%)
May 12, 2022	69.25	69.92	68.42	69.91	1,667,716	+0.70(+1.02%)
May 11, 2022	69.88	71.45	68.97	69.20	1,356,508	-0.80(-1.14%)
May 10, 2022	72.14	72.62	69.03	70.00	1,508,268	-1.61(-2.25%)
May 09, 2022	70.69	72.24	70.61	71.61	1,723,225	-0.01(-0.01%)
May 06, 2022	71.51	72.45	70.35	71.62	1,597,679	-0.46(-0.64%)
May 05, 2022	73.49	73.71	71.30	72.08	1,057,870	-1.61(-2.19%)
May 04, 2022	72.38	73.87	71.44	73.69	1,335,474	+1.31(+1.80%)
May 03, 2022	71.29	72.90	70.84	72.39	1,541,287	+1.31(+1.85%)