Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	240.25	240.25	240.25	240.25	227.38	1
2024-05-27	245.52	245.52	245.52	245.52	232.36	0
2024-05-24	245.52	245.52	245.52	245.52	232.36	0
2024-05-23	245.52	245.52	245.52	245.52	232.36	0
2024-05-22	245.52	245.52	245.52	245.52	232.36	1
2024-05-21	246.75	246.75	246.75	246.75	233.53	0
2024-05-20	246.75	246.75	246.75	246.75	233.53	2
2024-05-17	246.25	246.25	246.25	246.25	233.05	2
2024-05-16	247.50	247.50	247.50	247.50	234.24	0
2024-05-15	247.50	247.50	247.50	247.50	234.24	0
2024-05-14	247.50	247.50	247.50	247.50	234.24	2
2024-05-13	248.50	248.50	248.50	248.50	235.18	15
2024-05-10	247.25	247.25	247.25	247.25	234.00	1
2024-05-09	244.08	244.08	244.08	244.08	231.00	5
2024-05-08	241.92	241.92	241.92	241.92	228.96	1
2024-05-07	238.70	238.70	238.70	238.70	225.91	2
2024-05-06	236.64	236.64	236.64	236.64	223.96	2
2024-05-03	235.68	235.68	235.68	235.68	223.05	2
2024-05-02	237.12	237.12	237.12	237.12	224.41	3
2024-04-30	241.75	241.75	241.75	241.75	228.80	4
2024-04-29	245.14	245.14	245.14	245.14	232.00	3
2024-04-26	246.25	246.25	246.25	246.25	233.05	2
2024-04-25	250.09	250.09	250.09	250.09	236.69	1
2024-04-24	245.52	245.52	245.52	245.52	232.36	3
2024-04-23	242.88	242.88	242.88	242.88	229.87	4
2024-04-22	242.88	242.88	242.88	242.88	229.87	3
2024-04-19	240.72	240.72	240.72	240.72	227.82	4
2024-04-18	241.44	241.44	241.44	241.44	228.50	13
2024-04-17	238.65	238.65	238.65	238.65	225.86	0
2024-04-16	238.65	238.65	238.65	238.65	225.86	5
2024-04-15	233.68	233.68	233.68	233.68	221.16	2
2024-04-12	231.36	231.36	231.36	231.36	218.96	1
2024-04-11	236.43	236.43	236.43	236.43	223.76	2
2024-04-10	232.08	232.08	232.08	232.08	219.64	3
2024-04-09	235.52	235.52	235.52	235.52	222.90	2
2024-04-08	234.83	234.83	234.83	234.83	222.25	1
2024-04-05	234.48	234.48	234.48	234.48	221.92	2
2024-04-04	235.24	235.24	235.24	235.24	222.63	1
2024-04-03	239.52	239.52	239.52	239.52	226.69	5
2024-04-02	240.00	241.44	240.00	241.44	228.50	6
2024-04-01	244.92	244.92	244.92	244.92	231.80	1
2024-03-28	244.32	244.32	244.32	244.32	231.23	1
2024-03-27	235.74	235.74	235.74	235.74	223.11	4
2024-03-26	235.06	235.06	235.06	235.06	222.46	0
2024-03-25	235.06	235.06	235.06	235.06	222.46	0
2024-03-22	235.06	235.06	235.06	235.06	222.46	1
2024-03-21	235.06	235.06	235.06	235.06	222.46	4
2024-03-20	235.01	235.01	235.01	235.01	222.42	6
2024-03-19	233.03	233.03	233.03	233.03	220.54	0
2024-03-18	233.03	233.03	233.03	233.03	220.54	2
2024-03-15	231.84	231.84	231.84	231.84	219.42	1
2024-03-14	231.12	231.12	231.12	231.12	218.74	2
2024-03-13	238.32	238.32	238.32	238.32	225.55	2
2024-03-12	237.13	237.13	237.13	237.13	224.42	1
2024-03-11	235.29	235.29	235.29	235.29	222.68	1
2024-03-08	228.86	228.86	228.86	228.86	216.60	2
2024-03-07	226.82	228.39	226.82	228.39	216.15	2
2024-03-06	224.58	224.58	224.58	224.58	211.41	3
2024-03-05	219.78	219.78	219.78	219.78	206.89	0
2024-03-04	219.78	219.78	219.78	219.78	206.89	0

← NewerPage 11 of 21 · 1,248 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.