Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 208.53 | 208.53 | 208.53 | 208.53 | 204.17 | 0 |
| 2025-10-30 | 208.53 | 208.53 | 208.53 | 208.53 | 204.17 | 0 |
| 2025-10-29 | 208.53 | 208.53 | 208.53 | 208.53 | 204.17 | 0 |
| 2025-10-28 | 211.05 | 211.05 | 208.53 | 208.53 | 204.17 | 26 |
| 2025-10-27 | 219.56 | 219.56 | 219.56 | 219.56 | 214.97 | 0 |
| 2025-10-24 | 219.56 | 219.56 | 219.56 | 219.56 | 214.97 | 0 |
| 2025-10-23 | 219.56 | 219.56 | 219.56 | 219.56 | 214.97 | 25 |
| 2025-10-22 | 209.58 | 209.58 | 209.58 | 209.58 | 205.20 | 0 |
| 2025-10-21 | 209.58 | 209.58 | 209.58 | 209.58 | 205.20 | 0 |
← NewerPage 5 of 5 · 249 trading days
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.