Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	206.65	207.27	206.65	207.27	181.43	16
2022-03-29	207.17	207.27	206.36	206.36	180.63	29
2022-03-28	201.74	201.74	201.74	201.74	176.59	10
2022-03-25	204.60	204.60	204.60	204.60	179.09	1
2022-03-24	202.51	203.21	202.51	203.21	177.88	3
2022-03-23	200.24	200.76	200.24	200.76	175.73	44
2022-03-22	207.24	207.24	207.24	207.24	181.40	16
2022-03-21	207.29	207.29	207.29	207.29	181.45	40
2022-03-18	212.32	212.79	212.32	212.79	186.26	12
2022-03-17	213.05	213.05	212.94	212.94	186.39	27
2022-03-16	212.51	212.51	212.51	212.51	186.02	248
2022-03-15	206.41	206.41	206.41	206.41	180.68	244
2022-03-14	202.76	203.87	202.76	203.87	178.45	38
2022-03-11	194.84	194.84	194.84	194.84	170.55	31
2022-03-10	192.99	193.42	192.99	193.42	169.31	8
2022-03-09	194.75	194.75	194.75	194.75	170.47	39
2022-03-08	183.00	183.00	183.00	183.00	158.75	19
2022-03-07	192.01	192.01	192.01	192.01	165.60	9
2022-03-04	202.24	202.24	202.24	202.24	174.42	20
2022-03-03	208.74	208.85	208.36	208.36	179.70	22
2022-03-02	213.63	213.63	213.63	213.63	184.24	120
2022-02-25	216.60	216.87	216.60	216.87	187.04	132
2022-02-24	207.87	207.87	207.87	207.87	179.27	68
2022-02-23	207.97	208.45	207.49	207.49	178.95	1,026
2022-02-22	213.47	214.27	213.47	214.27	184.79	28
2022-02-21	216.47	216.47	216.47	216.47	186.69	0
2022-02-18	216.47	216.47	216.47	216.47	186.69	41
2022-02-17	217.33	217.81	217.33	217.81	187.85	20
2022-02-16	221.11	221.11	221.11	221.11	190.69	40
2022-02-15	222.42	223.08	222.42	223.08	192.39	16
2022-02-14	221.62	221.62	221.62	221.62	191.13	87
2022-02-11	221.00	221.96	221.00	221.96	191.43	35
2022-02-10	226.38	226.38	226.38	226.38	195.24	100
2022-02-09	233.11	234.35	233.11	234.35	202.11	23
2022-02-08	207.21	208.00	207.21	208.00	179.39	4
2022-02-07	203.83	203.83	203.83	203.83	175.79	252
2022-02-04	205.70	205.70	205.39	205.39	177.14	25
2022-02-03	205.60	205.60	205.60	205.60	177.32	140
2022-02-02	204.01	204.01	204.01	204.01	175.95	13
2022-02-01	201.80	201.80	201.80	201.80	174.04	15
2022-01-31	199.00	199.00	198.55	199.00	171.62	34
2022-01-28	196.93	196.93	196.93	196.93	169.84	2
2022-01-27	198.87	198.87	198.24	198.24	170.97	8
2022-01-26	205.57	205.80	205.57	205.80	177.49	6
2022-01-25	206.01	206.22	206.01	206.22	177.85	42
2022-01-24	202.86	205.59	202.86	205.17	176.95	60
2022-01-21	204.18	204.18	204.18	204.18	176.09	26
2022-01-20	206.85	206.85	206.85	206.85	178.39	25
2022-01-19	214.03	214.03	211.20	211.20	182.15	70
2022-01-18	221.26	221.26	221.26	221.26	190.82	0
2022-01-17	221.26	221.26	221.26	221.26	190.82	6
2022-01-14	217.58	219.88	217.58	219.88	189.63	26
2022-01-13	218.66	218.66	218.66	218.66	188.58	7
2022-01-12	211.86	212.74	211.86	212.74	183.47	1,008
2022-01-11	215.50	216.68	215.50	216.68	186.87	83
2022-01-10	220.40	220.44	220.00	220.00	189.74	11
2022-01-07	220.66	220.66	220.66	220.66	190.30	44
2022-01-06	221.07	221.07	221.07	221.07	190.66	23
2022-01-05	218.32	218.32	218.32	218.32	188.29	3
2022-01-04	215.04	215.04	215.04	215.04	185.46	62

← NewerPage 20 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.