Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	231.38	231.38	231.38	231.38	215.24	10
2023-06-12	229.88	230.90	229.88	230.90	214.79	5
2023-06-09	229.00	231.24	229.00	231.24	215.11	22
2023-06-07	232.05	232.05	232.05	232.05	215.86	9
2023-06-06	224.84	228.99	224.84	228.99	213.02	12
2023-06-05	224.50	224.50	224.50	224.50	207.77	19
2023-06-02	227.29	227.48	227.07	227.07	210.15	8
2023-06-01	223.36	223.96	223.36	223.96	207.27	14
2023-05-31	224.38	224.38	223.89	223.89	207.20	6
2023-05-30	228.31	228.31	228.31	228.31	211.29	19
2023-05-29	225.46	225.46	225.46	225.46	208.66	0
2023-05-26	225.46	225.46	225.46	225.46	208.66	12
2023-05-25	224.39	224.39	224.39	224.39	207.67	17
2023-05-24	225.91	226.09	225.91	226.09	209.24	3
2023-05-23	230.23	230.23	230.23	230.23	213.07	2
2023-05-22	231.61	231.61	230.78	230.78	213.58	15
2023-05-19	232.93	232.93	232.93	232.93	215.57	14
2023-05-18	233.07	233.08	232.73	233.08	215.71	5
2023-05-17	229.11	229.11	229.11	229.11	212.03	1
2023-05-16	227.04	227.04	227.04	227.04	210.12	36
2023-05-15	224.58	224.58	223.81	223.81	207.13	42
2023-05-12	226.63	226.63	226.63	226.63	209.74	137
2023-05-11	224.16	224.48	224.16	224.48	207.75	4
2023-05-10	225.80	226.32	225.80	226.32	209.45	7
2023-05-09	230.16	230.16	229.97	229.97	212.83	9
2023-05-08	230.00	230.00	230.00	230.00	212.86	18
2023-05-05	221.39	221.64	221.29	221.64	205.12	6
2023-05-04	218.57	218.57	218.57	218.57	202.28	3
2023-05-03	219.19	219.19	219.19	219.19	202.85	21
2023-05-02	228.00	228.49	228.00	228.49	211.46	10
2023-04-28	226.00	226.00	226.00	226.00	209.16	6
2023-04-27	225.08	225.55	225.08	225.55	208.74	17
2023-04-26	229.44	229.68	229.44	229.68	212.56	5
2023-04-25	237.04	237.04	236.54	236.54	218.91	4
2023-04-24	236.32	236.32	236.32	236.32	218.71	22
2023-04-20	232.96	232.96	232.86	232.91	215.55	9
2023-04-19	234.43	234.43	234.43	234.43	216.96	25
2023-04-18	238.51	238.51	238.51	238.51	220.73	13
2023-04-17	232.93	235.19	232.93	235.19	217.66	6
2023-04-14	232.93	232.93	232.93	232.93	215.57	7
2023-04-13	232.02	232.02	232.02	232.02	214.73	5
2023-04-12	231.72	231.84	231.63	231.84	214.56	6
2023-04-11	235.26	235.46	234.96	235.20	217.67	224
2023-04-10	236.38	236.38	236.38	236.38	218.76	21
2023-04-06	234.82	234.82	234.82	234.82	217.32	3
2023-04-05	235.51	235.68	235.51	235.68	218.11	7
2023-04-04	241.92	241.92	241.92	241.92	223.89	2
2023-04-03	241.44	242.16	241.44	242.16	224.11	4
2023-03-31	239.08	239.08	238.78	238.78	220.98	7
2023-03-30	235.63	235.98	235.63	235.98	218.39	14
2023-03-29	231.40	233.22	231.40	233.22	215.84	4
2023-03-28	230.50	230.50	229.97	230.23	213.07	10
2023-03-27	232.91	232.91	231.81	231.81	214.53	6
2023-03-24	228.77	229.31	228.77	229.31	212.22	67
2023-03-23	232.07	232.07	231.38	231.38	214.14	175
2023-03-22	232.56	232.56	232.56	232.56	215.23	7
2023-03-21	233.22	233.22	233.22	233.22	215.84	0
2023-03-20	233.22	233.22	233.22	233.22	215.84	8
2023-03-17	227.24	227.24	227.24	227.24	210.30	3
2023-03-16	229.00	229.31	229.00	229.31	212.22	7

← NewerPage 15 of 21 · 1,254 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.