Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	56.87	57.58	56.36	57.53	4,194,103	+0.66(+1.16%)
May 30, 2018	56.05	56.88	55.70	56.87	2,111,538	+0.82(+1.47%)
May 29, 2018	57.00	57.20	55.18	56.05	3,100,003	-1.39(-2.42%)
May 25, 2018		57.44	57.44	57.44	0	-0.10(-0.17%)
May 24, 2018	57.22	57.97	57.22	57.53	2,230,718	-0.14(-0.24%)
May 23, 2018	59.57	59.57	57.17	57.67	4,856,825	-2.40(-4.00%)
May 22, 2018	60.26	60.58	60.06	60.07	1,819,685	-0.02(-0.04%)
May 21, 2018	59.94	60.48	59.42	60.09	1,717,903	+0.26(+0.44%)
May 18, 2018	59.42	60.23	59.42	59.83	1,527,907	+0.53(+0.89%)
May 17, 2018	59.69	60.05	59.26	59.30	1,481,059	-0.39(-0.66%)
May 16, 2018	59.61	60.52	59.45	59.69	1,791,667	+0.25(+0.42%)
May 15, 2018	59.53	59.81	59.10	59.45	2,212,159	-0.40(-0.67%)
May 14, 2018	59.89	60.23	59.59	59.85	1,217,802	-0.08(-0.13%)
May 11, 2018	59.70	60.39	59.50	59.93	1,413,870	+0.37(+0.62%)
May 10, 2018	59.46	59.78	59.22	59.56	1,446,526	+0.26(+0.44%)
May 09, 2018	59.11	59.33	58.74	59.30	1,373,799	+0.34(+0.57%)
May 08, 2018	59.01	59.34	58.59	58.96	1,254,807	-0.14(-0.24%)
May 07, 2018	59.77	59.77	58.38	59.10	2,164,696	-0.42(-0.71%)
May 04, 2018	58.91	59.83	58.58	59.53	1,532,554	+0.36(+0.61%)
May 03, 2018	58.67	59.39	58.16	59.17	1,860,683	+0.49(+0.83%)
May 02, 2018	59.14	59.38	58.66	58.68	1,682,186	-0.56(-0.94%)
May 01, 2018	58.55	59.32	58.31	59.24	1,904,043	+0.45(+0.76%)
Apr 30, 2018	59.39	59.84	58.78	58.79	2,055,555	-0.20(-0.34%)
Apr 27, 2018	59.83	59.90	58.88	58.99	1,803,832	-0.45(-0.77%)
Apr 26, 2018	59.49	59.70	59.15	59.45	2,039,533	+0.08(+0.13%)
Apr 25, 2018	58.55	59.65	58.31	59.37	1,956,686	+0.86(+1.47%)
Apr 24, 2018	59.26	59.42	58.24	58.51	2,434,275	-0.46(-0.78%)
Apr 23, 2018	58.92	58.94	58.56	58.97	1,919,108	+0.11(+0.19%)
Apr 20, 2018	59.79	60.18	58.49	58.86	3,527,991	-1.03(-1.72%)
Apr 19, 2018	60.09	60.81	59.77	59.89	3,233,528	+0.22(+0.37%)
Apr 18, 2018	59.76	60.51	59.66	59.66	2,363,213	-0.12(-0.20%)
Apr 17, 2018	60.05	61.26	59.23	59.78	5,370,558	+0.69(+1.18%)
Apr 16, 2018	57.25	59.44	56.71	59.09	5,743,944	+1.73(+3.02%)
Apr 13, 2018	57.56	57.74	57.12	57.36	2,295,910	+0.17(+0.29%)
Apr 12, 2018	57.69	57.87	56.73	57.19	1,400,886	-0.30(-0.53%)
Apr 11, 2018	57.60	57.76	57.32	57.49	1,341,437	-0.30(-0.52%)
Apr 10, 2018	57.77	58.12	57.30	57.79	1,840,539	+0.63(+1.10%)
Apr 09, 2018	57.54	58.09	57.08	57.16	2,468,217	-0.10(-0.17%)
Apr 06, 2018	57.72	58.03	56.68	57.26	1,602,042	-0.61(-1.05%)
Apr 05, 2018	57.73	58.00	57.07	57.87	2,364,417	+0.39(+0.68%)
Apr 04, 2018	56.42	57.56	56.12	57.48	2,709,588	+0.59(+1.04%)
Apr 03, 2018	57.02	57.30	56.44	56.88	2,232,217	+0.00(+0.00%)
Apr 02, 2018	57.89	58.22	56.47	56.88	2,771,693	-1.12(-1.93%)
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%)

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.