Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	58.30	58.34	57.53	58.17	3,236,252	-0.13(-0.23%)
Sep 28, 2017	58.91	59.08	58.14	58.30	2,571,674	-0.93(-1.58%)
Sep 27, 2017	59.11	59.40	58.49	59.24	2,212,127	+0.24(+0.40%)
Sep 26, 2017	59.64	60.21	58.93	59.00	2,208,233	-0.58(-0.98%)
Sep 25, 2017	58.82	59.61	58.73	59.58	3,090,572	+0.68(+1.16%)
Sep 22, 2017	58.36	58.97	58.18	58.90	1,888,333	+0.60(+1.04%)
Sep 21, 2017	57.85	59.06	57.85	58.29	2,602,182	+0.33(+0.57%)
Sep 20, 2017	56.86	58.02	56.86	57.96	2,947,019	+1.25(+2.21%)
Sep 19, 2017	56.69	56.79	56.39	56.71	1,605,228	+0.04(+0.07%)
Sep 18, 2017	56.94	57.32	56.41	56.67	2,250,556	-0.27(-0.47%)
Sep 15, 2017	57.13	57.26	56.20	56.94	3,743,645	-0.19(-0.34%)
Sep 14, 2017	57.33	57.36	56.75	57.13	1,797,452	-0.28(-0.49%)
Sep 13, 2017	56.83	57.71	56.79	57.41	2,095,311	+0.55(+0.97%)
Sep 12, 2017	57.38	57.40	56.51	56.86	1,958,115	-0.31(-0.55%)
Sep 11, 2017	56.97	57.58	56.90	57.17	1,728,882	+0.40(+0.70%)
Sep 08, 2017	56.46	57.18	55.88	56.77	1,708,667	+0.28(+0.50%)
Sep 07, 2017	57.04	57.13	56.36	56.49	3,054,169	-0.49(-0.86%)
Sep 06, 2017	56.66	57.13	56.36	56.98	3,408,677	+1.07(+1.91%)
Sep 05, 2017	56.10	56.39	55.84	55.91	1,862,150	-0.16(-0.29%)