Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	79.49	80.26	78.50	78.56	2,226,070	-1.35(-1.69%)
Mar 30, 2022	80.22	80.99	79.83	79.91	1,321,733	-0.41(-0.51%)
Mar 29, 2022	79.00	80.81	78.81	80.32	1,582,007	+1.82(+2.32%)
Mar 28, 2022	79.00	79.00	77.37	78.50	1,368,747	-0.81(-1.02%)
Mar 25, 2022	77.69	79.37	77.63	79.30	1,487,878	+1.56(+2.01%)
Mar 24, 2022	76.73	77.91	76.34	77.74	1,352,899	+1.33(+1.74%)
Mar 23, 2022	77.40	77.71	76.33	76.40	1,244,659	-1.46(-1.88%)
Mar 22, 2022	78.08	78.87	77.37	77.87	1,348,704	+0.31(+0.41%)
Mar 21, 2022	77.89	78.88	76.95	77.55	1,639,716	-0.40(-0.51%)
Mar 18, 2022	78.86	79.05	76.38	77.95	7,602,532	-0.48(-0.61%)
Mar 17, 2022	76.78	79.12	76.78	78.43	2,226,533	+0.63(+0.81%)
Mar 16, 2022	75.10	77.82	74.97	77.80	3,294,824	+3.08(+4.12%)
Mar 15, 2022	73.76	74.89	73.32	74.72	2,327,674	+1.09(+1.48%)
Mar 14, 2022	70.40	73.78	70.17	73.63	3,381,274	+3.05(+4.33%)
Mar 11, 2022	72.07	72.07	70.49	70.57	1,923,240	-0.64(-0.90%)
Mar 10, 2022	70.07			71.21	2,726,219	+0.05(+0.06%)
Mar 09, 2022	70.78	71.75	69.81	71.17	2,076,514	+2.50(+3.64%)
Mar 08, 2022	69.34	70.42	67.12	68.67	2,924,103	-0.19(-0.28%)
Mar 07, 2022	72.74	73.07	68.77	68.86	3,030,327	-4.25(-5.81%)
Mar 04, 2022	74.95	75.43	72.79	73.10	3,798,008	-3.19(-4.18%)
Mar 03, 2022	76.64	77.05	75.41	76.29	1,885,281	-0.48(-0.62%)
Mar 02, 2022	75.59	77.22	75.59	76.77	1,651,997	+1.93(+2.57%)
Mar 01, 2022	76.36	76.60	74.53	74.85	1,656,013	-2.07(-2.69%)
Feb 28, 2022	75.87	77.74	75.56	76.92	2,332,824	-0.34(-0.44%)
Feb 25, 2022	75.34	77.83	76.54	77.26	1,897,154	+1.95(+2.59%)
Feb 24, 2022	74.31	75.53	73.72	75.30	2,222,581	-0.61(-0.81%)
Feb 23, 2022	77.39	77.55	75.77	75.92	1,853,803	-1.19(-1.55%)
Feb 22, 2022	76.83	77.91	76.62	77.11	1,650,633	-0.02(-0.02%)
Feb 18, 2022				77.13	0	-0.31(-0.40%)
Feb 17, 2022	78.28	78.51	77.00	77.44	1,626,543	-1.72(-2.18%)
Feb 16, 2022	78.38	79.83	78.07	79.16	1,835,364	-0.07(-0.09%)
Feb 15, 2022	78.58	79.68	78.41	79.24	1,764,621	+1.54(+1.98%)
Feb 14, 2022	77.96	78.15	76.61	77.70	1,994,799	-0.06(-0.07%)
Feb 11, 2022	78.93	79.46	77.24	77.75	2,323,367	-1.42(-1.80%)
Feb 10, 2022	83.16	84.00	78.86	79.17	4,213,820	-3.46(-4.18%)
Feb 09, 2022	81.88	82.96	79.25	82.63	6,397,192	+10.27(+14.19%)
Feb 08, 2022	71.54	72.81	71.28	72.36	3,167,819	+1.38(+1.95%)
Feb 07, 2022	70.57	71.34	70.21	70.98	2,264,020	+0.61(+0.87%)
Feb 04, 2022	71.11	71.40	70.24	70.36	1,933,975	-0.86(-1.21%)
Feb 03, 2022	71.08	71.67		71.22	2,283,128	+0.48(+0.67%)
Feb 02, 2022	69.79	71.15	69.71	70.75	1,464,049	+0.70(+0.99%)
Feb 01, 2022	69.25	70.25	68.96	70.05	1,457,270	+0.95(+1.38%)
Jan 31, 2022	67.85	69.33		69.10	2,351,316	+0.67(+0.98%)
Jan 28, 2022	66.97	68.45	66.43	68.43	1,322,234	+1.23(+1.83%)
Jan 27, 2022	69.81	70.34	66.84	67.20	2,156,942	-2.13(-3.07%)
Jan 26, 2022	69.67	70.05	68.59	69.33	1,744,270	+0.12(+0.17%)
Jan 25, 2022	68.46	69.59	67.24	69.21	1,764,045	-0.12(-0.17%)
Jan 24, 2022	68.28	69.54	67.75	69.33	1,817,135	+0.01(+0.01%)
Jan 21, 2022	69.03	70.30	68.41	69.32	1,801,945	+0.05(+0.08%)
Jan 20, 2022	70.55	71.30	69.14	69.26	1,553,959	-1.31(-1.86%)
Jan 19, 2022	72.28	72.35	70.55	70.57	1,766,307	-1.76(-2.43%)
Jan 18, 2022	72.71	73.19	71.92	72.33	2,235,668	-0.65(-0.89%)
Jan 14, 2022				72.98	0	+0.65(+0.90%)
Jan 13, 2022	70.70	72.75	70.38	72.33	2,029,775	+1.73(+2.45%)
Jan 12, 2022	71.04	71.41	69.96	70.60	2,711,437	-0.48(-0.67%)
Jan 11, 2022	71.44	72.09	70.37	71.08	2,456,299	-0.22(-0.31%)
Jan 10, 2022	71.99	72.43	70.82	71.30	2,117,395	-0.58(-0.80%)
Jan 07, 2022	71.52	72.65	71.47	71.88	2,284,335	+0.56(+0.78%)
Jan 06, 2022	69.95	71.39	69.87	71.32	2,966,723	+1.84(+2.65%)
Jan 05, 2022	69.73	70.53	69.26	69.47	3,120,434	+0.23(+0.33%)
Jan 04, 2022	68.33	69.95	68.23	69.24	1,892,478	+1.49(+2.21%)

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.