Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	228.47	228.47	228.36	228.36	211.34	2
2023-03-13	227.11	227.11	226.82	226.95	210.04	31
2023-03-10	227.93	227.93	227.93	227.93	210.94	10
2023-03-09	232.80	232.80	232.80	232.80	215.45	0
2023-03-08	232.80	232.80	232.56	232.80	215.45	12
2023-03-07	237.85	237.85	234.48	234.48	215.89	158
2023-03-06	236.13	236.50	236.13	236.40	217.66	5
2023-03-03	239.20	239.40	238.56	238.56	219.65	13
2023-03-02	237.63	237.71	237.36	237.36	218.54	5
2023-03-01	237.36	237.36	237.36	237.36	218.54	10
2023-02-28	236.72	236.72	236.40	236.40	217.66	5
2023-02-27	237.29	237.29	237.29	237.29	218.48	4
2023-02-24	238.17	238.17	236.83	236.83	218.05	18
2023-02-23	236.16	236.40	236.16	236.40	217.66	23
2023-02-22	237.06	237.06	236.40	236.40	217.66	17
2023-02-17	242.44	243.08	242.38	243.08	223.81	15
2023-02-16	244.13	244.13	244.13	244.13	224.78	4
2023-02-15	242.32	242.64	242.32	242.64	223.40	11
2023-02-14	242.15	242.15	242.15	242.15	222.95	9
2023-02-13	238.60	240.96	238.60	240.96	221.86	14
2023-02-10	239.76	239.76	238.01	238.01	219.14	15
2023-02-09	246.13	246.13	246.13	246.13	226.62	24
2023-02-08	241.94	241.94	241.07	241.07	221.96	5
2023-02-07	236.44	236.44	236.44	236.44	217.70	25
2023-02-06	234.83	234.83	234.83	234.83	216.21	49
2023-02-03	236.30	236.78	235.98	235.98	217.27	30
2023-02-02	231.78	231.78	231.78	231.78	213.40	15
2023-02-01	219.56	219.56	219.56	219.56	202.15	1
2023-01-31	217.05	217.36	217.05	217.36	200.13	5
2023-01-30	216.54	216.54	216.54	216.54	199.37	35
2023-01-27	218.68	218.90	218.68	218.90	201.55	41
2023-01-26	218.84	218.84	218.84	218.84	201.49	2
2023-01-25	219.66	219.66	219.66	219.66	202.25	131
2023-01-24	222.20	222.20	222.20	222.20	204.58	22
2023-01-23	218.85	218.85	218.85	218.85	201.50	7
2023-01-20	218.36	218.36	218.36	218.36	201.05	22
2023-01-19	213.86	213.86	213.05	213.05	196.16	54
2023-01-18	212.30	213.52	212.30	213.18	196.28	64
2023-01-17	213.20	213.20	213.20	213.20	196.30	2
2023-01-16	214.76	214.76	214.76	214.76	197.73	0
2023-01-13	214.76	214.76	214.76	214.76	197.73	3
2023-01-12	215.96	215.96	215.74	215.77	198.66	166
2023-01-11	219.57	219.57	219.57	219.57	202.16	12
2023-01-10	222.64	222.64	222.64	222.64	204.99	25
2023-01-09	225.60	225.60	225.60	225.60	207.71	7
2023-01-06	224.83	225.62	224.83	225.62	207.73	33
2023-01-05	227.01	227.01	227.01	227.01	209.01	34
2023-01-04	230.12	230.12	230.12	230.12	211.88	4
2023-01-03	223.52	223.52	223.52	223.52	205.80	49
2023-01-02	214.62	214.62	214.62	214.62	197.60	0
2022-12-29	214.62	214.62	214.62	214.62	197.60	13
2022-12-28	214.00	214.00	213.03	213.27	196.36	32
2022-12-27	216.02	216.02	216.02	216.02	198.89	57
2022-12-26	208.60	208.60	208.60	208.60	192.06	0
2022-12-23	208.60	208.60	208.60	208.60	192.06	5
2022-12-22	203.00	203.00	203.00	203.00	186.91	7
2022-12-21	204.33	204.33	204.33	204.33	188.13	2
2022-12-20	201.17	204.00	201.17	204.00	187.83	24
2022-12-19	202.40	202.40	202.40	202.40	184.70	4
2022-12-16	203.34	203.34	203.34	203.34	184.45	22

← NewerPage 16 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.