Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	58.32	58.35	57.55	58.18	3,235,514	-0.13(-0.23%)
Sep 28, 2017	58.93	59.09	58.16	58.32	2,571,087	-0.93(-1.58%)
Sep 27, 2017	59.12	59.41	58.50	59.25	2,211,623	+0.24(+0.40%)
Sep 26, 2017	59.66	60.22	58.94	59.01	2,207,730	-0.58(-0.98%)
Sep 25, 2017	58.83	59.62	58.75	59.60	3,089,867	+0.68(+1.16%)
Sep 22, 2017	58.37	58.98	58.20	58.91	1,887,902	+0.60(+1.04%)
Sep 21, 2017	57.87	59.08	57.87	58.31	2,601,589	+0.33(+0.57%)
Sep 20, 2017	56.87	58.03	56.87	57.98	2,946,347	+1.26(+2.21%)
Sep 19, 2017	56.71	56.81	56.40	56.72	1,604,862	+0.04(+0.07%)
Sep 18, 2017	56.96	57.33	56.43	56.68	2,250,042	-0.27(-0.47%)
Sep 15, 2017	57.14	57.28	56.22	56.95	3,742,792	-0.20(-0.34%)
Sep 14, 2017	57.34	57.38	56.76	57.14	1,797,042	-0.28(-0.49%)
Sep 13, 2017	56.84	57.72	56.81	57.42	2,094,834	+0.55(+0.97%)
Sep 12, 2017	57.39	57.41	56.53	56.87	1,957,668	-0.31(-0.55%)
Sep 11, 2017	56.99	57.60	56.91	57.18	1,728,487	+0.40(+0.70%)
Sep 08, 2017	56.47	57.19	55.89	56.78	1,708,278	+0.28(+0.50%)
Sep 07, 2017	57.06	57.14	56.37	56.50	3,053,473	-0.49(-0.86%)
Sep 06, 2017	56.68	57.15	56.37	56.99	3,407,900	+1.07(+1.91%)
Sep 05, 2017	56.11	56.40	55.85	55.93	1,861,726	-0.16(-0.29%)