Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	214.44	214.44	214.44	214.44	207.31	0
2025-05-14	214.44	214.44	214.44	214.44	207.31	0
2025-05-13	214.44	214.44	214.44	214.44	207.31	0
2025-05-12	214.44	214.44	214.44	214.44	207.31	0
2025-05-09	214.44	214.44	214.44	214.44	207.31	0
2025-05-08	214.44	214.44	214.44	214.44	207.31	0
2025-05-07	214.44	214.44	214.44	214.44	207.31	0
2025-05-06	214.44	214.44	214.44	214.44	207.31	0
2025-05-05	214.44	214.44	214.44	214.44	207.31	0
2025-05-02	214.44	214.44	214.44	214.44	207.31	0
2025-04-30	214.44	214.44	214.44	214.44	207.31	0
2025-04-29	214.44	214.44	214.44	214.44	207.31	0
2025-04-28	214.44	214.44	214.44	214.44	207.31	0
2025-04-25	214.44	214.44	214.44	214.44	207.31	77
2025-04-24	207.99	207.99	207.99	207.99	201.07	0
2025-04-23	207.99	207.99	207.99	207.99	201.07	0
2025-04-22	207.99	207.99	207.99	207.99	201.07	95
2025-04-17	211.68	211.68	211.68	211.68	204.64	1
2025-04-16	226.43	226.43	226.43	226.43	218.90	0
2025-04-15	226.43	226.43	226.43	226.43	218.90	1
2025-04-14	220.00	220.00	220.00	220.00	212.68	0
2025-04-11	220.00	220.00	220.00	220.00	212.68	4
2025-04-10	216.06	216.06	216.06	216.06	208.87	1
2025-04-09	222.18	222.18	222.18	222.18	214.79	31
2025-04-08	212.31	212.31	212.31	212.31	205.25	2
2025-04-07	212.46	212.46	212.46	212.46	205.39	1
2025-04-04	212.36	212.36	212.36	212.36	205.30	24
2025-04-03	214.72	214.72	214.72	214.72	207.58	2
2025-04-02	229.54	229.54	229.54	229.54	221.90	0
2025-04-01	229.54	229.54	229.54	229.54	221.90	0
2025-03-31	229.54	229.54	229.54	229.54	221.90	0
2025-03-28	229.54	229.54	229.54	229.54	221.90	33
2025-03-27	231.15	231.15	231.15	231.15	223.46	3
2025-03-26	233.45	233.45	233.45	233.45	225.68	1
2025-03-25	230.02	230.02	230.02	230.02	222.37	1
2025-03-24	228.88	228.88	228.88	228.88	221.27	2
2025-03-21	230.46	230.46	230.46	230.46	222.79	4
2025-03-20	229.22	229.22	229.22	229.22	221.60	2
2025-03-19	230.00	230.00	230.00	230.00	222.35	0
2025-03-18	230.00	230.00	230.00	230.00	222.35	0
2025-03-17	230.00	230.00	230.00	230.00	222.35	2
2025-03-14	231.61	231.61	231.61	231.61	223.91	2
2025-03-13	230.69	230.69	230.69	230.69	223.02	2
2025-03-12	232.22	232.22	232.22	232.22	224.50	1
2025-03-11	243.21	243.21	243.21	243.21	235.12	2
2025-03-10	244.08	244.08	244.08	244.08	235.96	3
2025-03-07	236.97	236.97	236.97	236.97	229.09	0
2025-03-06	236.97	236.97	236.97	236.97	227.73	1
2025-03-05	235.92	235.92	235.92	235.92	226.73	112
2025-02-28	240.41	240.41	240.41	240.41	231.04	2
2025-02-27	237.60	237.60	237.60	237.60	228.34	3
2025-02-26	241.13	241.13	241.13	241.13	231.73	2
2025-02-25	241.84	241.84	241.84	241.84	232.41	1
2025-02-24	234.17	234.17	234.17	234.17	225.04	0
2025-02-21	234.17	234.17	234.17	234.17	225.04	1
2025-02-20	238.31	238.31	238.31	238.31	229.02	1
2025-02-19	240.00	240.00	240.00	240.00	230.65	1
2025-02-18	236.66	236.66	236.66	236.66	227.44	1
2025-02-17	235.80	235.80	235.80	235.80	226.61	0
2025-02-14	235.80	235.80	235.80	235.80	226.61	4

← NewerPage 7 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.