Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	193.33	193.33	193.33	193.33	191.93	88
2026-04-29	191.03	191.03	191.03	191.03	189.65	1
2026-04-28	191.03	191.03	191.03	191.03	189.65	1
2026-04-27	191.04	191.04	191.04	191.04	189.66	0
2026-04-24	191.04	191.04	191.04	191.04	189.66	1
2026-04-23	196.27	196.27	196.27	196.27	194.85	0
2026-04-22	196.27	196.27	196.27	196.27	194.85	0
2026-04-20	196.27	196.27	196.27	196.27	194.85	0
2026-04-17	196.27	196.27	196.27	196.27	194.85	0
2026-04-16	196.27	196.27	196.27	196.27	194.85	1
2026-04-15	192.55	192.55	192.55	192.55	191.16	0
2026-04-14	192.62	192.62	192.55	192.55	191.16	342
2026-04-13	198.04	198.04	198.04	198.04	196.61	0
2026-04-10	198.04	198.04	198.04	198.04	196.61	0
2026-04-09	198.04	198.04	198.04	198.04	196.61	0
2026-04-08	198.04	198.04	198.04	198.04	196.61	0
2026-04-07	198.04	198.04	198.04	198.04	196.61	0
2026-04-06	198.04	198.04	198.04	198.04	196.61	0
2026-04-02	198.04	198.04	198.04	198.04	196.61	0
2026-04-01	198.04	198.04	198.04	198.04	196.61	0
2026-03-31	198.04	198.04	198.04	198.04	196.61	0
2026-03-30	198.04	198.04	198.04	198.04	196.61	0
2026-03-27	198.04	198.04	198.04	198.04	196.61	0
2026-03-26	198.04	198.04	198.04	198.04	196.61	0
2026-03-25	198.04	198.04	198.04	198.04	196.61	0
2026-03-24	198.04	198.04	198.04	198.04	196.61	1
2026-03-23	195.88	195.88	195.88	195.88	194.47	234
2026-03-20	197.60	197.60	197.60	197.60	196.17	1
2026-03-19	199.88	199.88	199.88	199.88	198.44	88
2026-03-18	198.77	198.77	198.77	198.77	197.33	6
2026-03-17	220.37	220.37	220.37	220.37	218.78	0
2026-03-16	220.37	220.37	220.37	220.37	218.78	0
2026-03-13	220.37	220.37	220.37	220.37	218.78	0
2026-03-12	220.37	220.37	220.37	220.37	218.78	0
2026-03-11	220.37	220.37	220.37	220.37	218.78	0
2026-03-10	220.37	220.37	220.37	220.37	218.78	0
2026-03-09	220.37	220.37	220.37	220.37	218.78	0
2026-03-06	220.37	220.37	220.37	220.37	217.43	1
2026-03-05	223.88	223.88	223.88	223.88	220.89	0
2026-03-04	223.88	223.88	223.88	223.88	220.89	22
2026-03-03	219.95	219.95	219.95	219.95	217.02	0
2026-03-02	219.95	219.95	219.95	219.95	217.02	44
2026-02-27	217.77	217.77	217.77	217.77	214.86	0
2026-02-26	217.77	217.77	217.77	217.77	214.86	33
2026-02-25	208.22	208.22	208.22	208.22	205.44	0
2026-02-24	208.22	208.22	208.22	208.22	205.44	0
2026-02-23	208.22	208.22	208.22	208.22	205.44	0
2026-02-20	208.22	208.22	208.22	208.22	205.44	0
2026-02-19	208.22	208.22	208.22	208.22	205.44	44
2026-02-18	200.40	200.40	200.40	200.40	197.73	0
2026-02-13	200.40	200.40	200.40	200.40	197.73	0
2026-02-12	200.40	200.40	200.40	200.40	197.73	0
2026-02-11	200.40	200.40	200.40	200.40	197.73	0
2026-02-10	200.40	200.40	200.40	200.40	197.73	0
2026-02-09	200.40	200.40	200.40	200.40	197.73	0
2026-02-06	200.40	200.40	200.40	200.40	197.73	0
2026-02-05	200.40	200.40	200.40	200.40	197.73	0
2026-02-04	200.40	200.40	200.40	200.40	197.73	0
2026-02-03	200.40	200.40	200.40	200.40	197.73	0
2026-02-02	200.40	200.40	200.40	200.40	197.73	0

← NewerPage 3 of 5 · 250 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.