Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	47.57	47.76	46.67	46.74	1,972,933	-0.88(-1.85%)
Aug 28, 2020	47.51	47.75	46.90	47.62	1,217,208	+0.13(+0.27%)
Aug 27, 2020	46.72	48.06	46.72	47.49	2,128,549	+1.12(+2.42%)
Aug 26, 2020	46.29	46.66	45.64	46.37	1,807,735	-0.12(-0.26%)
Aug 25, 2020	47.09	47.51	45.98	46.49	1,253,741	-0.60(-1.27%)
Aug 24, 2020	45.55	47.28	45.24	47.09	1,981,506	+1.68(+3.69%)
Aug 21, 2020	45.61	45.78	44.85	45.41	2,268,813	-0.27(-0.59%)
Aug 20, 2020	46.16	46.34	45.65	45.68	1,448,278	-0.75(-1.62%)
Aug 19, 2020	46.69	47.29	46.26	46.43	1,245,147	-0.34(-0.72%)
Aug 18, 2020	46.51	47.20	46.23	46.77	1,734,962	+0.25(+0.54%)
Aug 17, 2020	47.27	47.49	46.24	46.51	2,271,417	-0.88(-1.86%)
Aug 14, 2020	46.61	47.85	46.61	47.40	1,294,166	+0.46(+0.98%)
Aug 13, 2020	46.35	47.28	46.12	46.94	1,454,305	+0.15(+0.31%)
Aug 12, 2020	48.49	48.66	46.73	46.79	2,028,692	-1.37(-2.85%)
Aug 11, 2020	48.28	49.57	48.04	48.17	1,955,856	+0.63(+1.33%)
Aug 10, 2020	46.20	47.75	46.08	47.53	2,317,418	+1.50(+3.27%)
Aug 07, 2020	45.94	46.06	45.33	46.03	2,103,324	-0.35(-0.76%)
Aug 06, 2020	45.37	46.62	45.31	46.39	2,394,613	+0.85(+1.86%)
Aug 05, 2020	46.33	46.56	45.41	45.54	2,813,589	-0.38(-0.83%)
Aug 04, 2020	46.19	46.72	45.77	45.92	2,300,644	-0.48(-1.04%)