Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	206.06	206.06	206.06	206.06	206.06	88
2026-07-24	208.44	208.44	208.44	208.44	208.44	0
2026-07-23	208.44	208.44	208.44	208.44	208.44	0
2026-07-22	208.44	208.44	208.44	208.44	208.44	0
2026-07-21	208.44	208.44	208.44	208.44	208.44	0
2026-07-20	208.44	208.44	208.44	208.44	208.44	0
2026-07-17	208.44	208.44	208.44	208.44	208.44	0
2026-07-16	208.44	208.44	208.44	208.44	208.44	0
2026-07-15	208.44	208.44	208.44	208.44	208.44	0
2026-07-14	208.44	208.44	208.44	208.44	208.44	0
2026-07-13	208.44	208.44	208.44	208.44	208.44	0
2026-07-10	208.44	208.44	208.44	208.44	208.44	122
2026-07-09	203.77	203.77	203.77	203.77	203.77	0
2026-07-08	203.77	203.77	203.77	203.77	203.77	0
2026-07-07	203.77	203.77	203.77	203.77	203.77	0
2026-07-06	203.77	203.77	203.77	203.77	203.77	0
2026-07-03	203.77	203.77	203.77	203.77	203.77	0
2026-07-02	201.88	203.77	201.88	203.77	203.77	265
2026-07-01	198.73	200.12	198.73	200.12	200.12	190
2026-06-30	184.49	184.49	184.49	184.49	184.49	0
2026-06-29	184.49	184.49	184.49	184.49	184.49	0
2026-06-26	184.49	184.49	184.49	184.49	184.49	0
2026-06-25	184.49	184.49	184.49	184.49	184.49	0
2026-06-24	184.49	184.49	184.49	184.49	184.49	0
2026-06-23	184.49	184.49	184.49	184.49	184.49	0
2026-06-22	184.49	184.49	184.49	184.49	184.49	0
2026-06-19	184.49	184.49	184.49	184.49	184.49	0
2026-06-18	184.49	184.49	184.49	184.49	184.49	0
2026-06-17	184.49	184.49	184.49	184.49	184.49	0
2026-06-16	184.49	184.49	184.49	184.49	184.49	0
2026-06-15	184.49	184.49	184.49	184.49	184.49	0
2026-06-12	184.49	184.49	184.49	184.49	184.49	0
2026-06-11	184.49	184.49	184.49	184.49	184.49	0
2026-06-10	184.49	184.49	184.49	184.49	184.49	0
2026-06-09	184.49	184.49	184.49	184.49	184.49	0
2026-06-08	184.49	184.49	184.49	184.49	183.11	0
2026-06-05	184.49	184.49	184.49	184.49	183.16	0
2026-06-03	184.49	184.49	184.49	184.49	183.16	0
2026-06-02	184.49	184.49	184.49	184.49	183.16	0
2026-06-01	184.49	184.49	184.49	184.49	183.16	0
2026-05-29	184.49	184.49	184.49	184.49	183.16	0
2026-05-28	184.49	184.49	184.49	184.49	183.16	1
2026-05-27	185.40	185.40	185.40	185.40	184.06	0
2026-05-26	185.40	185.40	185.40	185.40	184.06	0
2026-05-25	185.40	185.40	185.40	185.40	184.06	0
2026-05-22	185.40	185.40	185.40	185.40	184.06	0
2026-05-21	185.40	185.40	185.40	185.40	184.06	0
2026-05-20	185.40	185.40	185.40	185.40	184.06	55
2026-05-19	188.77	188.77	188.08	188.08	186.72	121
2026-05-18	183.04	183.04	183.04	183.04	181.72	220
2026-05-15	185.55	185.55	185.55	185.55	184.21	0
2026-05-14	185.55	185.55	185.55	185.55	184.21	0
2026-05-13	185.55	185.55	185.55	185.55	184.21	0
2026-05-12	185.55	185.55	185.55	185.55	184.21	200
2026-05-11	191.55	191.55	191.55	191.55	190.17	0
2026-05-08	191.55	191.55	191.55	191.55	190.17	0
2026-05-07	191.55	191.55	191.55	191.55	190.17	0
2026-05-06	191.55	191.55	191.55	191.55	190.17	0
2026-05-05	191.55	191.55	191.55	191.55	190.17	122
2026-05-04	193.33	193.33	193.33	193.33	191.93	0

← NewerPage 2 of 21 · 1,253 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.