Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	64.60	65.29	64.41	64.99	1,768,224	+0.73(+1.13%)
Sep 29, 2016	65.07	65.30	64.15	64.26	1,080,234	-0.94(-1.44%)
Sep 28, 2016	65.00	65.28	64.67	65.20	1,017,160	+0.24(+0.38%)
Sep 27, 2016	64.14	65.00	63.96	64.96	1,360,283	+0.83(+1.30%)
Sep 26, 2016	64.02	64.21	63.73	64.12	1,217,692	-0.28(-0.43%)
Sep 23, 2016	64.91	65.01	64.40	64.40	1,318,839	-0.86(-1.32%)
Sep 22, 2016	65.16	65.42	64.90	65.26	968,338	+0.35(+0.54%)
Sep 21, 2016	64.38	65.00	64.16	64.91	1,236,849	+0.65(+1.01%)
Sep 20, 2016	64.19	64.54	63.96	64.26	1,569,719	+0.45(+0.71%)
Sep 19, 2016	64.06	64.44	63.73	63.81	1,437,160	+0.04(+0.06%)
Sep 16, 2016	63.99	64.06	63.50	63.77	1,491,612	-0.49(-0.77%)
Sep 15, 2016	63.42	64.53	63.20	64.27	1,313,814	+0.80(+1.26%)
Sep 14, 2016	63.73	63.99	63.23	63.47	920,836	-0.14(-0.23%)
Sep 13, 2016	64.25	64.30	63.43	63.61	1,797,316	-1.18(-1.82%)
Sep 12, 2016	63.27	64.93	63.15	64.79	1,881,683	+1.18(+1.85%)
Sep 09, 2016	64.81	64.92	63.61	63.61	1,937,033	-1.75(-2.68%)
Sep 08, 2016	65.94	66.00	65.33	65.37	1,388,417	-0.83(-1.25%)
Sep 07, 2016	65.41	66.46	65.41	66.20	1,341,805	+0.59(+0.90%)
Sep 06, 2016	65.77	65.85	65.23	65.60	1,349,978	-0.25(-0.38%)
Sep 02, 2016	65.85	65.85	65.85	65.85	853,384	+0.34(+0.52%)
Sep 01, 2016	65.51	65.69	64.80	65.51	1,132,011	+0.09(+0.14%)
Aug 31, 2016	65.44	65.69	65.09	65.42	1,205,336	-0.17(-0.27%)
Aug 30, 2016	65.35	65.70	65.26	65.60	2,171,364	+0.39(+0.61%)
Aug 29, 2016	64.32	65.60	64.27	65.20	2,364,734	+0.98(+1.53%)
Aug 26, 2016	64.17	64.84	63.87	64.22	899,032	+0.13(+0.20%)
Aug 25, 2016	64.08	64.28	63.86	64.09	1,134,028	-0.03(-0.05%)
Aug 24, 2016	65.54	65.54	64.03	64.12	1,341,151	-0.19(-0.30%)
Aug 23, 2016	64.37	64.56	64.11	64.31	1,341,979	+0.18(+0.28%)
Aug 22, 2016	63.99	64.31	63.77	64.13	1,174,822	+0.06(+0.09%)
Aug 19, 2016	63.75	64.27	63.51	64.07	1,393,520	+0.12(+0.19%)
Aug 18, 2016	64.10	64.27	63.84	63.95	1,327,877	-0.29(-0.45%)
Aug 17, 2016	63.70	64.25	63.70	64.24	1,009,358	+0.39(+0.62%)
Aug 16, 2016	64.48	64.48	63.69	63.84	1,667,381	-0.93(-1.44%)
Aug 15, 2016	64.40	65.17	64.11	64.78	2,969,394	+0.77(+1.21%)
Aug 12, 2016	63.28	64.12	62.98	64.00	2,413,933	+0.84(+1.34%)
Aug 11, 2016	62.47	63.21	62.33	63.16	1,453,655	+0.70(+1.12%)
Aug 10, 2016	62.28	62.57	62.16	62.46	945,645	+0.27(+0.44%)
Aug 09, 2016	62.20	62.44	61.93	62.19	855,727	-0.05(-0.09%)
Aug 08, 2016	62.73	62.73	62.15	62.24	1,092,624	-0.38(-0.61%)
Aug 05, 2016	62.19	62.66	62.09	62.62	1,041,123	+0.69(+1.12%)
Aug 04, 2016	61.71	62.16	61.46	61.93	1,394,992	+0.32(+0.52%)
Aug 03, 2016	61.73	61.84	61.43	61.61	1,093,046	-0.11(-0.17%)
Aug 02, 2016	62.82	62.92	61.24	61.71	1,706,867	-1.03(-1.63%)
Aug 01, 2016	62.63	62.84	62.28	62.74	1,862,914	+0.24(+0.38%)
Jul 29, 2016	62.64	62.74	62.17	62.50	1,465,353	-0.32(-0.51%)
Jul 28, 2016	62.52	63.04	62.52	62.82	1,356,479	+0.27(+0.42%)
Jul 27, 2016	62.74	63.12	62.46	62.56	2,333,816	-0.20(-0.31%)
Jul 26, 2016	62.87	62.91	62.12	62.76	1,290,764	-0.12(-0.19%)
Jul 25, 2016	62.71	63.04	62.58	62.88	1,353,369	+0.08(+0.13%)
Jul 22, 2016	62.28	63.05	61.12	62.79	2,735,015	+0.64(+1.03%)
Jul 21, 2016	63.31	63.31	61.81	62.16	2,519,179	-1.41(-2.21%)
Jul 20, 2016	63.71	63.73	63.16	63.56	2,177,355	+0.27(+0.43%)
Jul 19, 2016	62.89	63.34	62.66	63.29	1,472,126	+0.21(+0.34%)
Jul 18, 2016	62.83	63.31	62.62	63.07	1,373,707	+0.20(+0.31%)
Jul 15, 2016	63.51	63.51	62.56	62.88	2,513,410	-0.26(-0.41%)
Jul 14, 2016	63.11	63.73	62.38	63.13	3,658,083	-1.40(-2.17%)
Jul 13, 2016	64.24	64.88	64.00	64.53	3,302,272	+0.32(+0.50%)
Jul 12, 2016	64.01	64.78	63.86	64.21	3,275,542	+0.44(+0.69%)
Jul 11, 2016	63.13	63.99	62.62	63.77	2,502,518	+0.64(+1.01%)
Jul 08, 2016	62.95	62.52	62.52	63.13	1,723,087	+0.62(+0.98%)
Jul 07, 2016	61.90	62.67	61.65	62.52	2,474,846	+0.68(+1.09%)
Jul 06, 2016	62.47	63.20	60.72	61.84	2,385,997	+0.52(+0.84%)
Jul 05, 2016	61.68	61.68	61.08	61.33	2,136,381	-0.72(-1.16%)

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.