Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	215.38	215.38	215.38	215.38	195.37	0
2022-12-14	216.30	216.30	215.38	215.38	195.37	12
2022-12-13	214.74	214.74	214.74	214.74	194.79	4
2022-12-12	206.68	206.68	206.68	206.68	187.48	106
2022-12-09	198.93	198.93	198.93	198.93	180.45	14
2022-12-08	196.97	196.97	196.97	196.97	178.67	40
2022-12-07	197.82	197.82	197.80	197.80	179.42	18
2022-12-06	200.20	200.20	200.20	200.20	181.60	33
2022-12-05	203.18	203.18	203.18	203.18	184.30	148
2022-12-02	205.09	205.09	205.09	205.09	186.03	51
2022-12-01	206.85	207.83	206.85	207.42	188.15	20
2022-11-30	205.90	206.43	205.88	206.43	187.25	45
2022-11-29	208.86	208.86	208.86	208.86	189.45	43
2022-11-28	212.76	212.76	212.76	212.76	192.99	0
2022-11-25	210.75	212.76	210.75	212.76	192.99	3
2022-11-24	204.97	205.60	204.61	205.10	186.04	10
2022-11-23	209.95	209.95	209.95	209.95	190.44	2
2022-11-22	208.67	208.67	208.67	208.67	189.28	251
2022-11-21	203.00	203.00	202.44	202.48	183.67	16
2022-11-18	208.15	208.15	207.42	207.48	188.20	18
2022-11-17	206.25	206.25	205.68	205.68	186.57	22
2022-11-16	204.20	204.20	204.20	204.20	185.23	38
2022-11-14	204.16	204.40	204.16	204.40	185.41	16
2022-11-11	207.08	207.56	207.08	207.56	188.27	16
2022-11-10	201.03	201.03	201.03	201.03	182.35	81
2022-11-09	189.65	189.65	189.65	189.65	172.03	12
2022-11-08	190.67	190.70	190.67	190.70	172.98	7
2022-11-07	186.94	186.94	186.94	186.94	169.57	32
2022-11-04	181.41	181.41	181.41	181.41	164.55	97
2022-11-03	181.76	181.76	181.76	181.76	164.87	42
2022-11-01	186.86	186.96	186.54	186.96	169.59	19
2022-10-31	190.21	190.21	188.41	188.41	170.90	68
2022-10-28	192.52	192.52	192.52	192.52	174.63	12
2022-10-27	189.66	189.66	189.14	189.42	171.82	9
2022-10-26	191.73	191.73	191.73	191.73	173.92	21
2022-10-25	190.52	190.52	190.52	190.52	172.82	19
2022-10-24	187.92	187.92	187.92	187.92	170.46	41
2022-10-21	180.35	180.41	180.22	180.36	163.60	11
2022-10-20	177.30	177.30	177.30	177.30	160.83	32
2022-10-19	182.41	182.41	181.14	181.14	164.31	406
2022-10-18	182.86	182.86	182.86	182.86	165.87	8
2022-10-17	179.17	179.17	178.67	178.67	162.07	9
2022-10-14	177.20	177.20	177.20	177.20	160.74	22
2022-10-13	173.92	179.28	173.91	179.28	162.62	18
2022-10-11	170.33	170.33	169.96	169.96	154.17	35
2022-10-10	169.49	169.49	167.84	168.30	152.66	9
2022-10-07	168.96	168.96	168.96	168.96	153.26	5
2022-10-06	170.89	170.89	170.89	170.89	155.01	17
2022-10-05	171.65	171.65	171.65	171.65	155.70	2
2022-10-04	171.26	171.26	171.26	171.26	155.35	1
2022-10-03	165.27	165.41	165.27	165.41	150.04	65
2022-09-30	171.18	171.18	171.18	171.18	155.27	34
2022-09-29	170.90	170.90	170.90	170.90	155.02	44
2022-09-28	173.24	173.60	173.24	173.60	157.47	7
2022-09-27	168.65	169.20	168.65	169.20	153.48	6
2022-09-26	164.94	164.94	164.94	164.94	149.61	0
2022-09-23	164.94	164.94	164.94	164.94	149.61	52
2022-09-22	165.07	165.07	165.07	165.07	149.73	14
2022-09-21	169.27	169.38	168.82	168.85	153.16	41
2022-09-20	176.74	176.74	168.84	169.20	153.48	31

← NewerPage 17 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.