Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	63.95	64.18	63.08	63.30	4,555,750	-0.57(-0.89%)
Jan 30, 2020	63.61	63.97	62.90	63.87	2,812,811	-0.18(-0.29%)
Jan 29, 2020	64.64	64.72	63.96	64.05	1,568,694	-0.46(-0.72%)
Jan 28, 2020	65.03	65.21	64.34	64.52	2,962,854	-0.09(-0.14%)
Jan 27, 2020	64.37	65.07	63.94	64.61	2,744,580	-0.70(-1.07%)
Jan 24, 2020	66.27	66.27	65.21	65.31	2,040,337	-0.88(-1.33%)
Jan 23, 2020	66.46	66.56	65.40	66.19	1,888,126	-0.61(-0.91%)
Jan 22, 2020	67.53	67.63	66.58	66.79	2,149,317	-0.67(-1.00%)
Jan 21, 2020	67.58	68.08	67.36	67.47	2,640,048	-0.18(-0.27%)
Jan 17, 2020	67.09	67.86	66.87	67.65	3,180,494	+0.66(+0.99%)
Jan 16, 2020	67.01	67.15	66.72	66.99	1,870,440	+0.20(+0.30%)
Jan 15, 2020	66.89	67.21	66.67	66.79	1,405,764	-0.14(-0.21%)
Jan 14, 2020	66.77	67.10	66.63	66.93	1,809,880	-0.04(-0.06%)
Jan 13, 2020	66.63	66.97	66.24	66.97	1,930,386	+0.36(+0.54%)
Jan 10, 2020	67.03	67.32	66.55	66.61	1,521,240	-0.42(-0.63%)
Jan 09, 2020	66.82	67.26	66.73	67.03	2,187,611	+0.36(+0.54%)
Jan 08, 2020	66.69	67.20	66.61	66.67	2,067,115	+0.18(+0.27%)
Jan 07, 2020	67.07	67.27	66.37	66.49	1,901,577	-0.35(-0.53%)
Jan 06, 2020	66.73	66.96	66.37	66.84	1,710,355	-0.34(-0.50%)
Jan 03, 2020	66.40	67.25	66.30	67.18	1,211,424	+0.05(+0.08%)
Jan 02, 2020	68.21	68.22	66.37	67.13	2,321,706	-0.97(-1.42%)
Dec 31, 2019	67.79	68.10	67.52	68.10	1,366,689	+0.09(+0.14%)
Dec 30, 2019	68.27	68.34	67.84	68.00	912,645	+0.06(+0.09%)
Dec 27, 2019	68.25	68.37	67.90	67.95	802,262	-0.05(-0.07%)
Dec 26, 2019	67.90	68.09	67.77	68.00	791,309	+0.05(+0.07%)
Dec 24, 2019	67.94	68.16	67.68	67.95	386,675	+0.11(+0.16%)
Dec 23, 2019	67.96	68.13	67.53	67.84	1,319,141	-0.10(-0.15%)
Dec 20, 2019	67.33	68.48	67.15	67.94	3,392,036	+1.03(+1.53%)
Dec 19, 2019	66.77	67.04	66.57	66.91	2,182,825	+0.32(+0.48%)
Dec 18, 2019	67.53	67.68	66.56	66.59	2,159,302	-0.94(-1.39%)
Dec 17, 2019	67.86	67.98	67.33	67.53	2,018,467	-0.63(-0.93%)
Dec 16, 2019	68.73	68.94	67.62	68.17	1,752,454	-0.23(-0.33%)
Dec 13, 2019	68.64	68.97	68.20	68.39	1,622,486	-0.16(-0.23%)
Dec 12, 2019	67.53	68.63	67.18	68.55	1,446,266	+1.16(+1.72%)
Dec 11, 2019	67.35	67.85	66.85	67.39	2,024,071	+0.38(+0.56%)
Dec 10, 2019	66.73	67.37	66.28	67.02	1,774,264	+0.28(+0.41%)
Dec 09, 2019	66.49	66.93	66.33	66.74	1,726,681	+0.09(+0.14%)
Dec 06, 2019	66.72	66.79	66.45	66.65	1,506,131	+0.54(+0.82%)
Dec 05, 2019	65.66	66.23	65.47	66.11	1,249,583	+0.55(+0.84%)
Dec 04, 2019	65.33	65.97	65.08	65.56	1,424,134	+0.22(+0.33%)
Dec 03, 2019	65.63	65.65	64.36	65.34	1,186,145	-0.83(-1.25%)
Dec 02, 2019	66.28	66.54	65.86	66.17	1,760,938	-0.09(-0.14%)
Nov 29, 2019	66.69	66.77	66.24	66.26	1,180,338	-0.39(-0.59%)
Nov 27, 2019	66.66	66.87	66.23	66.65	1,461,629	+0.57(+0.86%)
Nov 26, 2019	66.01	66.14	65.53	66.08	1,569,403	+0.30(+0.45%)
Nov 25, 2019	65.30	65.89	65.08	65.78	1,538,628	+0.80(+1.23%)
Nov 22, 2019	65.25	65.43	64.86	64.98	1,081,497	+0.00(+0.00%)
Nov 21, 2019	64.60	65.20	64.19	64.98	1,342,351	+0.38(+0.58%)
Nov 20, 2019	65.22	65.53	64.50	64.61	1,821,626	-0.98(-1.49%)
Nov 19, 2019	65.58	65.68	65.13	65.58	1,371,525	+0.36(+0.55%)
Nov 18, 2019	65.51	65.51	64.25	65.23	2,050,157	-0.46(-0.70%)
Nov 15, 2019	65.92	65.98	65.17	65.68	4,356,578	+0.19(+0.29%)
Nov 14, 2019	64.88	65.65	64.87	65.49	1,655,791	+0.48(+0.73%)
Nov 13, 2019	65.93	65.93	64.96	65.02	2,139,652	-0.92(-1.39%)
Nov 12, 2019	65.82	66.22	65.38	65.93	1,614,123	-0.02(-0.03%)
Nov 11, 2019	66.71	66.85	65.66	65.95	1,747,705	-1.38(-2.06%)
Nov 08, 2019	67.03	67.39	66.75	67.33	1,885,903	+0.42(+0.62%)
Nov 07, 2019	66.02	67.08	65.93	66.92	2,230,934	+1.30(+1.98%)
Nov 06, 2019	65.88	65.95	65.38	65.62	1,579,322	-0.24(-0.37%)
Nov 05, 2019	64.28	65.89	64.04	65.86	2,197,668	+1.88(+2.95%)
Nov 04, 2019	64.36	64.58	63.71	63.98	1,395,213	-0.26(-0.40%)