Omnicom Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	266.50	266.50	266.50	266.50	253.56	2
2024-08-20	262.66	262.66	262.66	262.66	249.91	6
2024-08-19	261.82	261.82	261.82	261.82	249.11	4
2024-08-16	262.60	262.60	262.60	262.60	249.85	0
2024-08-15	262.60	262.60	262.60	262.60	249.85	4
2024-08-14	258.96	258.96	258.96	258.96	246.39	1
2024-08-13	258.96	258.96	258.96	258.96	246.39	2
2024-08-12	257.66	257.66	257.66	257.66	245.15	0
2024-08-09	257.66	257.66	257.66	257.66	245.15	4
2024-08-08	260.26	260.26	260.26	260.26	247.62	3
2024-08-07	256.36	256.36	256.36	256.36	243.91	1
2024-08-06	262.34	262.34	262.34	262.34	249.60	3
2024-08-05	257.66	257.66	257.66	257.66	245.15	1
2024-08-02	262.17	262.17	262.17	262.17	249.44	14
2024-08-01	269.08	269.08	269.08	269.08	256.02	6
2024-07-31	277.02	277.02	277.02	277.02	263.57	1
2024-07-30	271.08	271.08	271.08	271.08	257.92	0
2024-07-29	271.08	271.08	271.08	271.08	257.92	2
2024-07-26	270.14	270.14	270.14	270.14	257.03	2
2024-07-25	266.24	266.24	266.24	266.24	253.31	1
2024-07-24	256.13	256.13	256.13	256.13	243.70	3
2024-07-23	257.17	257.17	257.17	257.17	244.68	21
2024-07-22	256.75	256.75	256.75	256.75	244.29	2
2024-07-19	252.98	252.98	252.98	252.98	240.70	1
2024-07-18	256.50	256.50	256.50	256.50	244.05	4
2024-07-17	259.48	259.48	259.48	259.48	246.88	2
2024-07-16	259.48	259.48	259.48	259.48	246.88	2
2024-07-15	255.75	255.75	255.75	255.75	243.33	1
2024-07-12	252.00	252.00	252.00	252.00	239.77	0
2024-07-11	252.00	252.00	252.00	252.00	239.77	19
2024-07-10	246.25	246.25	246.25	246.25	234.29	4
2024-07-09	245.75	245.75	245.75	245.75	233.82	6
2024-07-08	244.56	244.56	244.56	244.56	232.69	2
2024-07-05	242.40	242.40	242.40	242.40	230.63	12
2024-07-04	251.00	251.00	251.00	251.00	238.81	0
2024-07-03	251.00	251.00	251.00	251.00	238.81	4
2024-07-02	247.00	247.00	247.00	247.00	235.01	0
2024-07-01	247.00	247.00	247.00	247.00	235.01	3
2024-06-28	249.25	249.25	249.25	249.25	237.15	4
2024-06-27	244.56	244.56	244.56	244.56	232.69	6
2024-06-26	244.32	244.32	244.32	244.32	232.46	3
2024-06-25	243.75	243.75	243.75	243.75	231.92	3
2024-06-24	245.25	245.25	245.25	245.25	233.34	7
2024-06-21	244.24	244.24	244.24	244.24	232.38	0
2024-06-20	244.24	244.24	244.24	244.24	232.38	1
2024-06-19	246.96	246.96	246.96	246.96	234.97	0
2024-06-18	246.96	246.96	246.96	246.96	234.97	3
2024-06-17	244.06	244.06	244.06	244.06	232.21	3
2024-06-14	237.60	237.60	237.60	237.60	226.06	1
2024-06-13	239.38	239.38	239.38	239.38	227.76	2
2024-06-12	238.08	238.08	238.08	238.08	226.52	1
2024-06-11	239.28	239.28	239.28	239.28	227.66	1
2024-06-10	239.52	239.52	239.52	239.52	227.89	2
2024-06-07	242.41	242.41	242.41	242.41	230.64	3
2024-06-06	239.00	239.00	239.00	239.00	227.40	3
2024-06-05	241.33	241.33	241.33	241.33	228.40	2
2024-06-04	241.20	241.20	241.20	241.20	228.28	2
2024-06-03	240.85	240.85	240.85	240.85	227.94	200
2024-05-31	240.72	241.68	240.72	241.68	228.73	6
2024-05-29	237.60	237.60	237.60	237.60	224.87	1

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	1.3796 USD
2026-03-09	1.3589 USD
2025-12-17	1.4544 USD
2025-08-29	1.3016 USD
2025-06-06	1.3122 USD
2025-03-07	1.3994 USD
2024-12-18	1.4459 USD
2024-09-18	1.3346 USD
2024-06-06	1.2775 USD
2024-03-07	1.1991 USD
2023-12-20	1.1608 USD
2023-09-19	1.1984 USD
2023-06-06	1.1537 USD
2023-03-08	1.2033 USD
2022-12-20	1.7979 USD
2022-12-19	1.2161 USD
2022-09-20	1.8554 USD
2022-09-19	1.2550 USD
2022-06-09	1.8715 USD
2022-06-08	1.2659 USD
2022-03-09	1.6457 USD
2022-03-08	1.1132 USD
2021-12-20	1.9462 USD
2021-12-17	1.3164 USD
2021-09-20	1.9413 USD
2021-09-17	1.3131 USD
2021-06-10	1.9077 USD
2021-06-09	1.2255 USD
2021-03-08	1.3362 USD
2020-12-17	1.2007 USD
2020-09-18	1.6847 USD
2020-09-17	1.2111 USD
2020-06-10	1.7351 USD
2020-06-09	1.1495 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.