Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		55.77	55.77	55.77	0	+0.31(+0.55%)
Aug 30, 2018	55.63	56.01	55.30	55.47	2,486,497	-0.43(-0.78%)
Aug 29, 2018	56.00	56.22	55.63	55.90	1,613,351	+0.05(+0.09%)
Aug 28, 2018	55.92	56.00	55.65	55.85	1,131,335	-0.01(-0.01%)
Aug 27, 2018	55.69	55.95	55.51	55.86	1,459,570	+0.37(+0.67%)
Aug 24, 2018	55.33	55.64	54.98	55.49	890,312	+0.32(+0.58%)
Aug 23, 2018	55.58	55.70	55.08	55.17	1,498,230	-0.42(-0.75%)
Aug 22, 2018	55.95	55.99	55.49	55.59	1,252,677	-0.41(-0.73%)
Aug 21, 2018	55.59	56.02	55.28	56.00	1,891,793	+0.49(+0.88%)
Aug 20, 2018	55.44	56.00	55.30	55.51	1,752,848	+0.32(+0.58%)
Aug 17, 2018	55.71	55.76	55.17	55.18	1,645,766	-0.60(-1.07%)
Aug 16, 2018	55.22	56.04	55.22	55.78	2,209,862	+0.96(+1.75%)
Aug 15, 2018	54.52	54.85	54.20	54.82	2,063,334	+0.02(+0.03%)
Aug 14, 2018	54.27	54.96	54.16	54.81	1,439,535	+0.65(+1.20%)
Aug 13, 2018	54.62	54.67	54.08	54.15	1,889,492	-0.43(-0.80%)
Aug 10, 2018	54.48	54.69	54.03	54.59	1,761,234	-0.06(-0.12%)
Aug 09, 2018	54.52	55.00	54.35	54.65	2,269,368	+0.11(+0.21%)
Aug 08, 2018	54.89	54.98	54.30	54.54	1,143,164	-0.38(-0.69%)
Aug 07, 2018	54.83	55.06	54.48	54.92	1,391,476	+0.44(+0.81%)
Aug 06, 2018	54.28	54.85	54.19	54.48	1,036,004	+0.21(+0.39%)
Aug 03, 2018	54.45	54.75	54.06	54.27	1,552,794	+0.09(+0.16%)
Aug 02, 2018	54.19	54.67	53.22	54.18	1,752,540	-0.10(-0.19%)