Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	199.60	199.60	199.60	199.60	186.86	1
2023-11-30	196.80	196.80	196.80	196.80	184.24	4
2023-11-29	194.56	194.56	194.56	194.56	182.14	3
2023-11-28	193.66	193.66	193.66	193.66	181.30	2
2023-11-27	197.04	197.04	197.04	197.04	184.47	0
2023-11-24	197.04	197.04	197.04	197.04	184.47	2
2023-11-23	193.63	193.63	193.63	193.63	181.27	0
2023-11-22	193.63	193.63	193.63	193.63	181.27	0
2023-11-21	193.63	193.63	193.63	193.63	181.27	3
2023-11-20	192.28	192.28	192.28	192.28	180.01	4
2023-11-17	192.66	192.66	192.66	192.66	180.37	3
2023-11-16	189.43	189.43	189.05	189.05	176.99	2
2023-11-14	190.66	190.66	190.66	190.66	178.49	3
2023-11-13	184.87	184.87	184.87	184.87	173.07	1
2023-11-10	183.70	185.70	183.70	185.70	173.85	37
2023-11-09	185.06	185.06	185.06	185.06	173.25	0
2023-11-08	185.06	185.06	185.06	185.06	173.25	5
2023-11-07	185.81	185.81	185.81	185.81	173.95	11
2023-11-06	187.20	187.20	187.20	187.20	175.25	9
2023-11-03	191.33	191.33	191.33	191.33	179.12	4
2023-11-01	185.82	185.82	185.82	185.82	173.96	5
2023-10-31	188.10	188.10	188.10	188.10	176.10	1
2023-10-30	187.72	187.72	187.72	187.72	175.74	3
2023-10-27	184.68	184.68	184.68	184.68	172.89	4
2023-10-26	185.63	185.63	185.63	185.63	173.78	4
2023-10-25	186.01	186.01	186.01	186.01	174.14	1
2023-10-24	186.20	186.20	186.20	186.20	174.32	4
2023-10-23	187.53	187.53	187.53	187.53	175.56	0
2023-10-20	187.53	187.53	187.53	187.53	175.56	87
2023-10-19	188.18	188.18	188.18	188.18	176.17	2
2023-10-18	190.57	190.57	190.57	190.57	178.41	2
2023-10-17	191.90	191.90	191.90	191.90	179.65	4
2023-10-16	191.22	191.22	191.22	191.22	179.02	18
2023-10-13	189.43	189.62	189.43	189.62	177.52	3
2023-10-11	190.19	190.19	190.19	190.19	178.05	0
2023-10-10	190.19	190.19	190.19	190.19	178.05	5
2023-10-09	193.04	193.50	193.04	193.50	181.15	8
2023-10-06	191.47	191.47	191.47	191.47	179.25	1
2023-10-05	188.48	188.48	188.48	188.48	176.45	3
2023-10-04	188.29	188.29	188.29	188.29	176.27	8
2023-10-03	186.01	186.01	185.37	185.37	173.54	1,320
2023-10-02	185.25	185.25	185.25	185.25	173.43	10
2023-09-29	185.82	185.82	185.82	185.82	173.96	10
2023-09-28	186.60	186.60	186.60	186.60	174.69	4
2023-09-27	185.07	185.07	185.07	185.07	173.26	34
2023-09-26	183.24	183.24	183.24	183.24	171.55	3
2023-09-25	184.50	184.50	184.50	184.50	172.73	11
2023-09-22	184.32	184.32	184.32	184.32	172.56	0
2023-09-21	184.32	184.32	184.32	184.32	172.56	43
2023-09-20	185.44	185.44	182.78	182.78	171.12	201
2023-09-19	186.20	186.20	186.20	186.20	174.32	22
2023-09-18	189.43	189.43	189.07	189.07	175.88	5
2023-09-15	189.50	189.50	188.90	188.90	175.72	11
2023-09-14	189.43	191.52	189.43	191.52	178.16	9
2023-09-13	191.41	191.41	191.41	191.41	178.06	14
2023-09-12	195.20	195.20	195.20	195.20	181.58	4
2023-09-11	196.80	197.24	196.70	197.24	183.48	9
2023-09-08	196.21	196.21	196.21	196.21	182.52	2
2023-09-06	198.86	198.86	198.86	198.86	184.99	1
2023-09-05	199.50	199.50	198.07	198.07	184.25	18

← NewerPage 13 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.