Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	64.71	64.99	64.45	64.83	2,281,431	+0.25(+0.38%)
May 30, 2017	64.54	64.87	64.24	64.59	2,860,623	+0.11(+0.17%)
May 26, 2017	64.73	65.04	64.34	64.48	1,551,102	-0.26(-0.41%)
May 25, 2017	64.39	64.98	64.39	64.74	1,353,068	+0.35(+0.54%)
May 24, 2017	64.26	64.53	64.13	64.39	1,460,427	+0.18(+0.28%)
May 23, 2017	64.90	64.90	64.12	64.22	1,396,750	-0.61(-0.94%)
May 22, 2017	64.68	65.00	64.58	64.83	1,552,915	+0.27(+0.42%)
May 19, 2017	63.94	64.77	63.70	64.56	1,804,578	+0.77(+1.20%)
May 18, 2017	63.26	64.18	63.19	63.79	2,248,107	+0.53(+0.84%)
May 17, 2017	63.43	63.84	62.95	63.26	2,625,008	-0.18(-0.28%)
May 16, 2017	63.91	63.98	63.41	63.43	2,183,515	-0.30(-0.47%)
May 15, 2017	64.26	64.39	63.59	63.74	2,654,196	-0.63(-0.99%)
May 12, 2017	64.94	64.94	64.04	64.37	2,241,167	-0.66(-1.01%)
May 11, 2017	64.83	65.16	64.35	65.03	2,790,991	-0.08(-0.12%)
May 10, 2017	64.83	65.44	64.75	65.11	2,288,302	+0.05(+0.08%)
May 09, 2017	64.95	65.23	64.52	65.05	1,903,347	+0.21(+0.32%)
May 08, 2017	64.83	65.09	64.56	64.84	1,923,596	+0.03(+0.05%)
May 05, 2017	64.47	64.85	64.18	64.81	1,828,864	+0.59(+0.92%)
May 04, 2017	64.21	64.56	63.99	64.22	2,398,433	-0.02(-0.04%)
May 03, 2017	64.23	64.63	64.02	64.25	3,021,953	+0.00(+0.00%)
May 02, 2017	64.22	64.39	64.06	64.25	2,542,050	+0.22(+0.34%)
May 01, 2017	63.81	64.32	63.59	64.03	2,942,876	+0.43(+0.68%)
Apr 28, 2017	64.32	64.42	63.29	63.60	3,488,233	-0.75(-1.17%)
Apr 27, 2017	64.37	64.54	63.65	64.35	3,548,294	+0.09(+0.13%)
Apr 26, 2017	64.74	65.16	64.21	64.26	2,854,100	-0.43(-0.67%)
Apr 25, 2017	64.70	64.96	64.52	64.70	1,886,770	+0.22(+0.35%)
Apr 24, 2017	65.22	65.42	64.38	64.47	2,856,185	+0.00(+0.00%)
Apr 21, 2017	64.90	64.90	64.40	64.47	2,470,358	-0.64(-0.99%)
Apr 20, 2017	65.00	65.22	64.67	65.11	1,840,877	+0.41(+0.63%)
Apr 19, 2017	64.53	64.93	64.38	64.70	2,677,589	+0.04(+0.06%)
Apr 18, 2017	65.62	65.83	64.04	64.66	6,418,851	-2.07(-3.10%)
Apr 17, 2017	65.73	67.15	65.69	66.73	4,285,351	+1.32(+2.02%)
Apr 13, 2017	65.57	65.99	65.39	65.41	1,942,514	-0.16(-0.25%)
Apr 12, 2017	65.29	66.01	65.20	65.57	2,625,616	-0.08(-0.12%)
Apr 11, 2017	65.81	65.97	65.15	65.65	2,755,430	-0.18(-0.27%)
Apr 10, 2017	66.34	66.67	65.81	65.83	2,013,672	-0.56(-0.84%)
Apr 07, 2017	66.18	66.57	66.04	66.38	2,439,624	+0.12(+0.19%)
Apr 06, 2017	66.17	66.30	65.49	66.26	2,381,800	-0.02(-0.04%)
Apr 05, 2017	66.72	66.93	66.20	66.28	1,428,449	-0.16(-0.24%)
Apr 04, 2017	66.34	66.55	66.07	66.45	1,741,213	+0.08(+0.12%)
Apr 03, 2017	66.81	67.13	65.93	66.37	2,236,190	-0.39(-0.59%)
Mar 31, 2017	66.32	66.97	66.32	66.76	1,876,466	+0.24(+0.36%)
Mar 30, 2017	65.90	66.69	65.90	66.52	1,905,227	+0.61(+0.93%)
Mar 29, 2017	65.82	66.10	65.61	65.91	1,338,508	-0.15(-0.23%)
Mar 28, 2017	65.28	66.54	65.28	66.07	2,000,971	+0.86(+1.32%)
Mar 27, 2017	65.05	65.45	64.80	65.21	2,524,489	-0.10(-0.15%)
Mar 24, 2017	65.59	65.81	65.02	65.31	2,305,575	-0.15(-0.22%)
Mar 23, 2017	65.56	66.14	65.56	65.45	1,786,385	-0.11(-0.17%)
Mar 22, 2017	65.25	65.66	65.08	65.56	1,435,293	+0.24(+0.37%)
Mar 21, 2017	65.89	66.21	65.05	65.32	2,783,127	-0.22(-0.33%)
Mar 20, 2017	65.83	65.99	65.27	65.54	1,237,664	-0.24(-0.37%)
Mar 17, 2017	65.96	66.17	65.55	65.78	2,059,552	+0.08(+0.12%)
Mar 16, 2017	65.76	66.11	65.55	65.70	2,180,327	-0.02(-0.02%)
Mar 15, 2017	65.49	65.92	65.28	65.72	1,845,514	+0.39(+0.60%)
Mar 14, 2017	65.26	65.60	65.06	65.32	1,699,403	+0.03(+0.05%)
Mar 13, 2017	65.58	65.67	65.05	65.29	3,451,523	-0.14(-0.21%)
Mar 10, 2017	65.98	66.12	65.23	65.43	2,331,955	-0.43(-0.66%)
Mar 09, 2017	65.95	66.33	65.55	65.86	1,469,743	-0.04(-0.06%)
Mar 08, 2017	65.83	66.41	65.56	65.90	2,101,344	+0.78(+1.20%)
Mar 07, 2017	65.05	65.52	64.94	65.12	2,171,960	+0.10(+0.15%)
Mar 06, 2017	65.31	65.31	64.76	65.02	3,373,759	-0.68(-1.03%)
Mar 03, 2017	66.04	66.04	64.98	65.70	2,278,178	-0.70(-1.05%)
Mar 02, 2017	66.28	66.61	66.07	66.40	1,445,291	-0.02(-0.03%)

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.