Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	219.78	219.78	219.78	219.78	206.89	1
2024-02-29	219.78	219.78	219.78	219.78	206.89	2
2024-02-28	219.34	219.34	219.34	219.34	206.48	2
2024-02-27	219.56	219.56	219.56	219.56	206.69	3
2024-02-26	221.76	221.76	221.76	221.76	208.76	1
2024-02-23	220.22	220.66	220.22	220.66	207.72	4
2024-02-22	218.90	218.90	218.90	218.90	206.06	1
2024-02-21	217.14	217.14	217.14	217.14	204.41	5
2024-02-20	218.68	218.68	218.68	218.68	205.86	1
2024-02-19	217.36	217.36	217.36	217.36	204.61	0
2024-02-16	217.36	217.36	217.36	217.36	204.61	1
2024-02-15	218.82	218.82	218.82	218.82	205.99	3
2024-02-14	213.15	213.15	213.15	213.15	200.65	2
2024-02-09	212.30	212.30	212.30	212.30	199.85	2
2024-02-08	214.83	214.83	214.83	214.83	202.23	1
2024-02-07	221.10	221.10	221.10	221.10	208.14	0
2024-02-06	221.10	221.10	221.10	221.10	208.14	1
2024-02-05	222.91	222.91	222.91	222.91	209.84	0
2024-02-02	222.91	222.91	222.91	222.91	209.84	3
2024-02-01	221.10	221.10	221.10	221.10	208.14	2
2024-01-31	224.77	224.77	224.77	224.77	211.59	1
2024-01-30	227.24	227.24	227.24	227.24	213.92	1
2024-01-29	224.84	224.84	224.84	224.84	211.66	2
2024-01-26	221.29	221.29	221.29	221.29	208.31	0
2024-01-25	221.29	221.29	221.29	221.29	208.31	0
2024-01-24	221.29	221.29	221.29	221.29	208.31	1
2024-01-23	221.35	221.35	221.35	221.35	208.37	1
2024-01-22	221.10	221.10	221.10	221.10	208.14	2
2024-01-19	217.49	217.49	217.49	217.49	204.74	1
2024-01-18	215.38	215.38	215.38	215.38	202.75	1
2024-01-17	216.26	216.26	216.26	216.26	203.58	0
2024-01-16	216.26	216.26	216.26	216.26	203.58	5
2024-01-15	216.83	216.83	216.83	216.83	204.12	0
2024-01-12	216.83	216.83	216.83	216.83	204.12	2
2024-01-11	216.48	216.48	216.48	216.48	203.79	1
2024-01-10	214.91	214.91	214.91	214.91	202.31	0
2024-01-09	214.91	214.91	214.91	214.91	202.31	1
2024-01-08	213.78	213.78	213.78	213.78	201.24	1
2024-01-05	209.79	209.79	209.79	209.79	197.49	3
2024-01-04	213.99	213.99	213.99	213.99	201.44	0
2024-01-03	213.99	213.99	213.99	213.99	201.44	0
2024-01-02	213.99	213.99	213.99	213.99	201.44	4
2023-12-28	209.58	209.58	209.58	209.58	197.29	2
2023-12-27	209.37	209.37	209.37	209.37	197.09	0
2023-12-26	209.37	209.37	209.37	209.37	197.09	0
2023-12-22	209.37	209.37	209.37	209.37	197.09	2
2023-12-21	209.16	209.16	209.16	209.16	196.90	1
2023-12-20	211.04	211.04	211.04	211.04	198.67	0
2023-12-19	210.88	211.04	210.88	211.04	197.57	2
2023-12-18	211.47	211.47	211.47	211.47	197.97	2
2023-12-15	216.93	216.93	215.88	215.88	202.10	41
2023-12-14	212.30	212.30	212.30	212.30	198.75	1
2023-12-13	206.84	206.84	206.84	206.84	193.64	1
2023-12-12	208.53	208.53	208.53	208.53	195.22	3
2023-12-11	207.80	207.80	207.80	207.80	194.54	4
2023-12-08	202.60	202.60	202.60	202.60	189.67	1
2023-12-07	201.81	201.81	201.81	201.81	188.93	3
2023-12-06	202.00	202.00	202.00	202.00	189.11	2
2023-12-05	203.00	203.00	203.00	203.00	190.05	0
2023-12-04	203.00	203.00	203.00	203.00	190.05	5

← NewerPage 12 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.