Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	176.74	176.74	168.84	169.20	153.48	31
2022-09-19	178.02	178.20	178.02	178.02	159.80	34
2022-09-16	176.39	176.39	176.39	176.39	157.21	7
2022-09-15	180.90	180.90	180.54	180.54	160.91	37
2022-09-14	175.68	175.68	175.68	175.68	156.57	80
2022-09-13	179.55	179.55	179.55	179.55	160.02	40
2022-09-12	182.16	182.16	182.16	182.16	162.35	24
2022-09-09	180.89	180.90	180.72	180.72	161.07	24
2022-09-08	176.06	176.22	176.00	176.22	157.05	6
2022-09-06	172.97	172.97	172.97	172.97	154.16	27
2022-09-05	172.62	172.62	172.62	172.62	153.85	0
2022-09-02	172.62	172.62	172.62	172.62	153.85	23
2022-09-01	173.99	173.99	173.92	173.92	155.01	11
2022-08-31	175.25	175.25	175.25	175.25	156.19	42
2022-08-30	173.40	173.40	173.40	173.40	154.54	29
2022-08-29	172.72	172.72	171.69	172.00	153.29	11
2022-08-26	174.17	174.17	174.06	174.06	155.13	22
2022-08-25	178.79	178.79	178.79	178.79	159.35	14
2022-08-24	178.37	178.37	177.82	177.82	158.48	9
2022-08-23	178.38	178.38	178.38	178.38	158.98	38
2022-08-22	180.77	180.77	180.65	180.65	161.00	10
2022-08-19	187.01	187.01	187.01	187.01	166.67	10
2022-08-18	189.81	189.81	189.81	189.81	169.17	7
2022-08-17	188.72	188.72	188.72	188.72	168.20	21
2022-08-16	188.60	188.60	188.60	188.60	168.09	25
2022-08-15	184.82	185.00	184.82	185.00	164.88	13
2022-08-12	183.67	183.73	183.60	183.60	163.63	13
2022-08-11	185.97	185.97	185.97	185.97	165.74	51
2022-08-10	183.42	183.42	183.42	183.42	163.47	64
2022-08-09	180.11	180.11	180.11	180.11	160.52	14
2022-08-08	180.15	180.36	180.15	180.36	160.74	17
2022-08-05	178.56	178.56	178.56	178.56	159.14	21
2022-08-04	183.86	183.86	183.86	183.86	163.86	27
2022-08-03	186.84	186.84	186.84	186.84	166.52	8
2022-08-02	183.76	183.76	183.76	183.76	163.77	67
2022-08-01	181.84	181.84	181.84	181.84	162.06	2
2022-07-29	180.73	180.73	180.73	180.73	161.07	7
2022-07-28	179.79	180.00	179.79	180.00	160.42	31
2022-07-27	181.49	181.49	181.49	181.49	161.75	30
2022-07-26	181.60	181.60	181.21	181.21	161.50	8
2022-07-25	185.58	185.82	185.54	185.82	165.61	46
2022-07-22	189.30	189.30	189.30	189.30	168.71	11
2022-07-21	187.51	189.05	187.51	189.05	168.49	409
2022-07-20	191.67	191.67	191.67	191.67	170.82	31
2022-07-19	178.14	182.64	178.14	182.64	162.78	29
2022-07-18	178.14	178.14	178.14	178.14	158.77	6
2022-07-15	175.41	175.61	175.41	175.61	156.51	14
2022-07-14	172.47	172.47	172.35	172.35	153.61	18
2022-07-13	173.91	173.91	173.91	173.91	155.00	38
2022-07-12	174.33	174.33	174.33	174.33	155.37	54
2022-07-11	171.82	171.82	171.82	171.82	153.13	45
2022-07-08	170.86	171.13	170.85	171.13	152.52	20
2022-07-07	171.26	171.26	171.26	171.26	152.63	25
2022-07-06	172.03	172.20	172.03	172.20	153.47	6
2022-07-05	166.42	171.49	166.42	171.49	152.84	441
2022-07-04	170.85	170.85	170.85	170.85	152.27	0
2022-07-01	170.85	170.85	170.85	170.85	152.27	68
2022-06-30	165.82	166.08	165.64	165.92	147.88	1,614
2022-06-29	164.43	164.56	164.42	164.56	146.66	20
2022-06-28	168.17	168.17	168.17	168.17	149.88	14

← NewerPage 18 of 21 · 1,249 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.