Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	196.99	196.99	196.99	196.99	183.25	0
2023-09-01	196.99	196.99	196.99	196.99	183.25	1
2023-08-31	199.72	199.72	199.72	199.72	185.79	27
2023-08-30	196.60	196.60	196.60	196.60	182.89	17
2023-08-29	196.04	196.07	196.00	196.00	182.33	3
2023-08-28	195.89	195.89	195.89	195.89	182.23	10
2023-08-25	194.70	194.70	194.70	194.70	181.12	13
2023-08-24	194.78	194.78	193.24	193.24	179.76	6
2023-08-23	194.74	195.20	194.74	195.20	181.58	12
2023-08-22	195.80	195.80	195.80	195.80	182.14	11
2023-08-21	196.96	196.96	196.96	196.96	183.22	2
2023-08-18	198.70	199.00	198.70	199.00	185.12	5
2023-08-17	197.05	197.05	197.05	197.05	183.31	1
2023-08-16	197.82	197.82	197.82	197.82	184.02	13
2023-08-15	199.99	199.99	199.99	199.99	186.04	5
2023-08-14	198.05	198.05	197.89	197.89	184.09	23
2023-08-11	196.09	196.09	196.09	196.09	182.41	6
2023-08-10	195.02	195.39	195.02	195.39	181.76	7
2023-08-09	197.73	197.73	197.73	197.73	183.94	4
2023-08-08	197.98	197.98	197.98	197.98	184.17	4
2023-08-07	198.41	198.41	198.41	198.41	184.57	24
2023-08-04	198.34	198.65	198.34	198.65	184.79	6
2023-08-03	200.70	200.70	200.70	200.70	186.70	26
2023-08-02	201.27	201.27	199.19	199.19	185.30	27
2023-08-01	198.65	198.65	198.61	198.61	184.76	17
2023-07-31	200.00	200.70	200.00	200.70	186.70	25
2023-07-28	195.39	195.80	195.39	195.80	182.14	5
2023-07-27	194.61	194.63	194.44	194.60	181.03	7
2023-07-26	196.60	196.80	196.03	196.20	182.52	8
2023-07-25	196.20	196.20	195.60	195.60	181.96	8
2023-07-24	196.40	196.57	196.36	196.40	182.70	15
2023-07-21	200.83	201.18	200.83	201.18	187.15	5
2023-07-20	211.88	211.88	211.88	211.88	197.10	10
2023-07-19	208.95	208.95	208.95	208.95	194.38	15
2023-07-18	235.11	235.11	235.11	235.11	218.71	6
2023-07-17	235.94	235.94	235.94	235.94	219.48	8
2023-07-14	230.92	230.92	230.92	230.92	214.81	11
2023-07-13	230.08	230.23	230.08	230.23	214.17	5
2023-07-12	230.13	230.46	230.13	230.46	214.39	11
2023-07-11	234.27	234.27	234.27	234.27	217.93	7
2023-07-10	226.25	226.25	226.25	226.25	210.47	11
2023-07-07	227.39	227.39	227.39	227.39	211.53	17
2023-07-06	227.01	227.02	226.46	226.46	210.66	13
2023-07-05	226.75	226.75	226.75	226.75	210.93	23
2023-07-04	228.65	228.65	228.65	228.65	212.70	0
2023-07-03	228.65	228.65	228.65	228.65	212.70	0
2023-06-30	227.61	228.65	227.61	228.65	212.70	14
2023-06-29	230.25	230.25	229.65	229.65	213.63	8
2023-06-28	233.04	233.04	232.46	232.86	216.62	7
2023-06-27	231.98	231.98	231.98	231.98	215.80	9
2023-06-26	225.50	225.69	225.50	225.69	209.95	3
2023-06-23	227.28	227.28	223.70	223.70	208.10	8
2023-06-22	226.39	226.39	226.39	226.39	210.60	9
2023-06-21	225.69	226.17	225.61	225.61	209.87	7
2023-06-20	224.84	224.96	224.48	224.91	209.22	5
2023-06-19	229.27	229.27	229.27	229.27	213.28	0
2023-06-16	228.77	229.27	228.77	229.27	213.28	5
2023-06-15	229.16	229.16	229.16	229.16	213.18	9
2023-06-14	229.66	230.69	229.66	230.23	214.17	5
2023-06-13	231.38	231.38	231.38	231.38	215.24	10

← NewerPage 14 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.