Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	54.44	55.37	53.44	55.21	5,656,420	-0.15(-0.28%)
Sep 27, 2018	57.03	57.25	53.96	55.36	4,145,242	-1.71(-3.00%)
Sep 26, 2018	57.09	57.61	56.92	57.07	1,718,199	+0.04(+0.07%)
Sep 25, 2018	57.10	57.10	56.59	57.03	2,634,129	+0.08(+0.14%)
Sep 24, 2018	57.46	57.64	56.67	56.95	2,620,674	-0.59(-1.03%)
Sep 21, 2018	56.50	57.80	56.45	57.54	5,764,107	+1.02(+1.81%)
Sep 20, 2018	55.85	56.84	55.76	56.52	4,727,156	+1.02(+1.84%)
Sep 19, 2018	55.96	56.41	55.35	55.50	4,087,354	-0.26(-0.46%)
Sep 18, 2018	55.79	55.96	55.56	55.76	1,636,723	-0.37(-0.66%)
Sep 17, 2018	56.05	56.39	55.42	56.13	2,127,861	+0.63(+1.13%)
Sep 14, 2018	55.84	56.21	55.38	55.50	1,942,826	-0.27(-0.48%)
Sep 13, 2018	55.70	56.03	55.28	55.76	2,686,788	+0.25(+0.45%)
Sep 12, 2018	55.34	55.57	55.02	55.51	2,277,879	+0.15(+0.28%)
Sep 11, 2018	55.99	56.24	55.04	55.36	2,625,930	-0.64(-1.15%)
Sep 10, 2018	56.41	56.41	55.93	56.00	3,170,879	-0.21(-0.37%)
Sep 07, 2018	55.56	56.36	55.41	56.21	1,632,342	+0.50(+0.90%)
Sep 06, 2018	55.39	55.96	55.29	55.72	2,330,647	+0.44(+0.80%)
Sep 05, 2018	54.60	55.29	54.15	55.27	4,139,691	+0.57(+1.04%)