Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	207.07	207.07	207.07	207.07	201.41	0
2025-08-07	207.07	207.07	207.07	207.07	201.41	0
2025-08-06	207.07	207.07	207.07	207.07	201.41	0
2025-08-05	207.07	207.07	207.07	207.07	201.41	0
2025-08-04	207.07	207.07	207.07	207.07	201.41	0
2025-08-01	207.07	207.07	207.07	207.07	201.41	0
2025-07-31	207.07	207.07	207.07	207.07	201.41	0
2025-07-30	207.07	207.07	207.07	207.07	201.41	0
2025-07-29	207.07	207.07	207.07	207.07	201.41	144
2025-07-28	206.80	206.80	206.80	206.80	201.15	0
2025-07-25	206.80	206.80	206.80	206.80	201.15	0
2025-07-24	206.80	206.80	206.80	206.80	201.15	0
2025-07-23	206.80	206.80	206.80	206.80	201.15	0
2025-07-22	206.60	206.80	206.60	206.80	201.15	5
2025-07-21	198.24	198.24	198.24	198.24	192.83	0
2025-07-18	198.24	198.24	198.24	198.24	192.83	0
2025-07-17	199.08	199.08	198.24	198.24	192.83	5
2025-07-16	203.60	203.60	203.60	203.60	198.04	0
2025-07-15	203.60	203.60	203.60	203.60	198.04	1
2025-07-14	203.33	203.33	203.33	203.33	197.78	0
2025-07-11	203.33	203.33	203.33	203.33	197.78	88
2025-07-10	202.50	202.50	202.50	202.50	196.97	0
2025-07-09	202.50	202.50	202.50	202.50	196.97	0
2025-07-08	202.50	202.50	202.50	202.50	196.97	0
2025-07-07	202.00	202.50	202.00	202.50	196.97	10
2025-07-04	214.44	214.44	214.44	214.44	208.58	0
2025-07-03	214.44	214.44	214.44	214.44	208.58	0
2025-07-02	214.44	214.44	214.44	214.44	208.58	0
2025-07-01	214.44	214.44	214.44	214.44	208.58	0
2025-06-30	214.44	214.44	214.44	214.44	208.58	0
2025-06-27	214.44	214.44	214.44	214.44	208.58	0
2025-06-26	214.44	214.44	214.44	214.44	208.58	0
2025-06-25	214.44	214.44	214.44	214.44	208.58	0
2025-06-24	214.44	214.44	214.44	214.44	208.58	0
2025-06-23	214.44	214.44	214.44	214.44	208.58	0
2025-06-20	214.44	214.44	214.44	214.44	208.58	0
2025-06-18	214.44	214.44	214.44	214.44	208.58	0
2025-06-17	214.44	214.44	214.44	214.44	208.58	0
2025-06-16	214.44	214.44	214.44	214.44	208.58	0
2025-06-13	214.44	214.44	214.44	214.44	208.58	0
2025-06-12	214.44	214.44	214.44	214.44	208.58	0
2025-06-11	214.44	214.44	214.44	214.44	208.58	0
2025-06-10	214.44	214.44	214.44	214.44	208.58	0
2025-06-09	214.44	214.44	214.44	214.44	208.58	0
2025-06-06	214.44	214.44	214.44	214.44	208.58	0
2025-06-05	214.44	214.44	214.44	214.44	207.31	0
2025-06-04	214.44	214.44	214.44	214.44	207.31	0
2025-06-03	214.44	214.44	214.44	214.44	207.31	0
2025-06-02	214.44	214.44	214.44	214.44	207.31	0
2025-05-30	214.44	214.44	214.44	214.44	207.31	0
2025-05-29	214.44	214.44	214.44	214.44	207.31	0
2025-05-28	214.44	214.44	214.44	214.44	207.31	0
2025-05-27	214.44	214.44	214.44	214.44	207.31	0
2025-05-26	214.44	214.44	214.44	214.44	207.31	0
2025-05-23	214.44	214.44	214.44	214.44	207.31	0
2025-05-22	214.44	214.44	214.44	214.44	207.31	0
2025-05-21	214.44	214.44	214.44	214.44	207.31	0
2025-05-20	214.44	214.44	214.44	214.44	207.31	0
2025-05-19	214.44	214.44	214.44	214.44	207.31	0
2025-05-16	214.44	214.44	214.44	214.44	207.31	0

← NewerPage 6 of 21 · 1,249 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.