Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	200.40	200.40	200.40	200.40	197.73	1
2026-01-29	210.21	210.21	210.21	210.21	207.41	0
2026-01-28	210.21	210.21	210.21	210.21	207.41	0
2026-01-27	210.21	210.21	210.21	210.21	207.41	0
2026-01-26	210.21	210.21	210.21	210.21	207.41	0
2026-01-23	210.21	210.21	210.21	210.21	207.41	0
2026-01-22	210.21	210.21	210.21	210.21	207.41	0
2026-01-21	210.21	210.21	210.21	210.21	207.41	0
2026-01-20	210.21	210.21	210.21	210.21	207.41	0
2026-01-19	210.21	210.21	210.21	210.21	207.41	0
2026-01-16	210.21	210.21	210.21	210.21	207.41	0
2026-01-15	210.21	210.21	210.21	210.21	207.41	0
2026-01-14	210.21	210.21	210.21	210.21	207.41	0
2026-01-13	210.21	210.21	210.21	210.21	207.41	0
2026-01-12	210.21	210.21	210.21	210.21	207.41	1
2026-01-09	226.16	226.16	226.16	226.16	223.14	0
2026-01-08	226.16	226.16	226.16	226.16	223.14	0
2026-01-07	226.16	226.16	226.16	226.16	223.14	0
2026-01-06	226.16	226.16	226.16	226.16	223.14	0
2026-01-05	226.16	226.16	226.16	226.16	223.14	0
2026-01-02	226.16	226.16	226.16	226.16	223.14	0
2025-12-30	226.16	226.16	226.16	226.16	223.14	0
2025-12-29	226.16	226.16	226.16	226.16	223.14	3
2025-12-26	225.88	225.88	225.88	225.88	222.87	0
2025-12-23	225.88	225.88	225.88	225.88	222.87	0
2025-12-22	225.88	225.88	225.88	225.88	222.87	177
2025-12-19	221.00	222.70	221.00	222.70	219.73	2
2025-12-18	190.00	190.00	190.00	190.00	187.46	0
2025-12-17	190.00	190.00	190.00	190.00	187.46	1
2025-12-16	190.00	190.00	190.00	190.00	186.03	0
2025-12-15	190.00	190.00	190.00	190.00	186.03	0
2025-12-12	190.00	190.00	190.00	190.00	186.03	0
2025-12-11	190.00	190.00	190.00	190.00	186.03	0
2025-12-10	190.00	190.00	190.00	190.00	186.03	0
2025-12-09	190.00	190.00	190.00	190.00	186.03	0
2025-12-08	190.00	190.00	190.00	190.00	186.03	0
2025-12-05	190.00	190.00	190.00	190.00	186.03	0
2025-12-04	190.00	190.00	190.00	190.00	186.03	0
2025-12-03	190.00	190.00	190.00	190.00	186.03	2
2025-12-02	192.00	192.00	192.00	192.00	187.99	0
2025-12-01	192.00	192.00	192.00	192.00	187.99	0
2025-11-28	192.00	193.03	192.00	192.00	187.99	342
2025-11-27	208.53	208.53	208.53	208.53	204.17	0
2025-11-26	208.53	208.53	208.53	208.53	204.17	0
2025-11-25	208.53	208.53	208.53	208.53	204.17	0
2025-11-24	208.53	208.53	208.53	208.53	204.17	0
2025-11-21	208.53	208.53	208.53	208.53	204.17	0
2025-11-19	208.53	208.53	208.53	208.53	204.17	0
2025-11-18	208.53	208.53	208.53	208.53	204.17	0
2025-11-17	208.53	208.53	208.53	208.53	204.17	0
2025-11-14	208.53	208.53	208.53	208.53	204.17	0
2025-11-13	208.53	208.53	208.53	208.53	204.17	0
2025-11-12	208.53	208.53	208.53	208.53	204.17	0
2025-11-11	208.53	208.53	208.53	208.53	204.17	0
2025-11-10	208.53	208.53	208.53	208.53	204.17	0
2025-11-07	208.53	208.53	208.53	208.53	204.17	0
2025-11-06	208.53	208.53	208.53	208.53	204.17	0
2025-11-05	208.53	208.53	208.53	208.53	204.17	0
2025-11-04	208.53	208.53	208.53	208.53	204.17	0
2025-11-03	208.53	208.53	208.53	208.53	204.17	0

← NewerPage 4 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.