Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		58.00	58.00	58.00	0	+0.02(+0.04%)
Mar 28, 2018	58.10	59.20	57.87	57.98	2,381,713	-0.06(-0.11%)
Mar 27, 2018	57.48	58.62	57.26	58.04	3,368,479	+0.77(+1.34%)
Mar 26, 2018	56.46	57.48	56.08	57.28	2,344,555	+1.25(+2.24%)
Mar 23, 2018	56.49	57.08	55.94	56.02	2,174,472	-0.49(-0.86%)
Mar 22, 2018	57.49	57.73	56.49	56.51	2,848,655	-1.31(-2.26%)
Mar 21, 2018	57.60	58.03	57.32	57.82	2,483,822	+0.21(+0.36%)
Mar 20, 2018	58.95	59.18	57.38	57.61	2,622,392	-1.10(-1.88%)
Mar 19, 2018	58.94	59.38	58.42	58.71	2,317,730	-0.34(-0.57%)
Mar 16, 2018	58.97	59.59	58.97	59.05	3,016,305	+0.08(+0.14%)
Mar 15, 2018	58.97	59.15	58.31	58.97	2,840,814	-0.06(-0.11%)
Mar 14, 2018	59.18	59.22	58.59	59.03	2,169,977	+0.19(+0.33%)
Mar 13, 2018	58.68	59.02	58.04	58.84	2,292,671	+0.22(+0.37%)
Mar 12, 2018	59.05	59.29	58.51	58.62	2,688,858	-0.22(-0.38%)
Mar 09, 2018	58.74	59.13	58.37	58.85	2,499,500	+0.18(+0.30%)
Mar 08, 2018	59.04	59.09	57.91	58.67	2,820,960	+0.00(+0.00%)
Mar 07, 2018			58.26	58.67	4,216,528	-0.97(-1.63%)
Mar 06, 2018	60.27	60.30	58.70	59.65	4,365,064	-0.43(-0.71%)
Mar 05, 2018	59.77	60.46	59.77	60.07	2,415,708	+0.18(+0.30%)
Mar 02, 2018	59.89	60.61	59.29	59.89	2,722,407	+0.63(+1.07%)
Mar 01, 2018	59.19	59.77	58.19	59.26	5,543,947	-1.09(-1.81%)
Feb 28, 2018	61.26	61.45	60.33	60.35	2,560,696	-0.56(-0.92%)
Feb 27, 2018	61.75	61.97	60.91	60.91	2,574,526	-0.92(-1.49%)
Feb 26, 2018	61.53	61.88	61.21	61.83	1,982,380	+0.63(+1.02%)
Feb 23, 2018	61.10	61.59	60.49	61.21	2,090,752	+0.41(+0.68%)
Feb 22, 2018			60.57	60.79	2,668,626	-0.19(-0.31%)
Feb 21, 2018	62.02	63.07	60.93	60.98	4,229,186	-1.05(-1.70%)
Feb 20, 2018	62.21	62.85	61.44	62.04	5,892,459	-0.29(-0.46%)
Feb 16, 2018		62.32	62.32	62.32	0	+1.14(+1.86%)
Feb 15, 2018	62.28	62.72	60.21	61.18	7,853,854	-4.35(-6.64%)
Feb 14, 2018	64.61	65.98	64.20	65.54	8,710,059	+2.55(+4.05%)
Feb 13, 2018				62.99	5,424,809	+0.62(+0.99%)
Feb 12, 2018	61.52	62.78	61.37	62.37	6,462,873	+1.45(+2.38%)
Feb 09, 2018	60.37	61.43	58.87	60.92	5,445,096	+0.82(+1.37%)
Feb 08, 2018	60.12	62.69	59.85	60.10	6,918,969	+0.42(+0.70%)
Feb 07, 2018	58.58	60.41	58.30	59.68	2,707,566	+1.27(+2.17%)
Feb 06, 2018	56.98	59.01	56.53	58.41	3,662,853	-0.10(-0.18%)
Feb 05, 2018	59.12	59.90	57.82	58.51	2,835,296	-0.79(-1.33%)
Feb 02, 2018	60.04	60.21	59.11	59.31	3,732,942	-1.01(-1.68%)
Feb 01, 2018	60.34	60.86	60.07	60.32	2,789,294	-0.36(-0.60%)
Jan 31, 2018	60.98	61.26	60.33	60.68	4,076,489	-0.12(-0.20%)
Jan 30, 2018	61.43	61.83	60.76	60.80	2,918,176	-0.48(-0.78%)
Jan 29, 2018	61.12	61.78	60.89	61.28	2,167,159	-0.20(-0.32%)
Jan 26, 2018	60.86	61.55	60.63	61.48	2,341,780	+0.77(+1.26%)
Jan 25, 2018	60.87	61.36	60.33	60.71	4,535,749	+0.08(+0.13%)
Jan 24, 2018	59.89	61.15	59.84	60.63	3,000,063	+0.85(+1.43%)
Jan 23, 2018	60.38	60.38	58.66	59.77	3,283,990	-0.68(-1.13%)
Jan 22, 2018	59.26	60.49	59.20	60.45	2,258,233	+1.11(+1.87%)
Jan 19, 2018	60.17	60.25	58.71	59.35	3,845,450	-0.84(-1.39%)
Jan 18, 2018	59.31	60.32	58.84	60.19	2,736,707	+0.41(+0.69%)
Jan 17, 2018	58.98	60.16	58.75	59.77	1,752,998	+0.93(+1.59%)
Jan 16, 2018	60.37	60.58	58.74	58.84	2,964,677	-1.27(-2.11%)
Jan 12, 2018		60.11	60.11	60.11	0	+1.27(+2.15%)
Jan 11, 2018	57.63	58.92	57.52	58.84	2,413,833	+1.28(+2.23%)
Jan 10, 2018	56.92	57.64	56.37	57.56	2,407,539	+0.49(+0.86%)
Jan 09, 2018	57.60	57.91	57.02	57.07	2,053,889	-0.26(-0.46%)
Jan 08, 2018	56.79	57.49	56.42	57.33	2,368,885	+0.19(+0.33%)
Jan 05, 2018	56.52	57.18	56.09	57.14	2,326,141	+0.88(+1.56%)
Jan 04, 2018	55.74	56.39	55.14	56.26	2,568,301	+0.55(+0.99%)
Jan 03, 2018	57.47	57.65	55.58	55.70	4,533,341	-1.91(-3.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.