Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	233.74	233.74	233.74	233.74	224.63	3
2025-02-12	237.19	237.19	237.19	237.19	227.95	0
2025-02-11	237.19	237.19	237.19	237.19	227.95	0
2025-02-10	237.19	237.19	237.19	237.19	227.95	38
2025-02-07	242.77	242.77	242.77	242.77	233.31	3
2025-02-06	242.94	242.94	242.94	242.94	233.47	1
2025-02-05	250.55	250.55	241.63	241.63	232.21	36
2025-02-04	253.76	253.76	253.76	253.76	243.87	4
2025-02-03	255.36	255.36	255.36	255.36	245.41	1
2025-01-31	251.96	251.96	251.96	251.96	242.14	2
2025-01-30	254.29	254.29	254.29	254.29	244.38	2
2025-01-29	256.96	256.96	254.23	254.23	244.32	6
2025-01-28	259.49	259.49	259.49	259.49	249.38	0
2025-01-27	261.28	261.28	259.49	259.49	249.38	5
2025-01-24	253.85	253.85	253.85	253.85	243.96	1
2025-01-23	254.87	254.87	254.87	254.87	244.94	0
2025-01-22	254.87	254.87	254.87	254.87	244.94	2
2025-01-21	259.74	259.74	259.74	259.74	249.62	0
2025-01-20	259.74	259.74	259.74	259.74	249.62	0
2025-01-17	259.48	259.74	259.48	259.74	249.62	3
2025-01-16	260.68	260.68	260.68	260.68	250.52	2
2025-01-15	258.07	258.07	258.07	258.07	248.01	1
2025-01-14	256.63	257.73	256.63	257.73	247.69	3
2025-01-13	253.25	253.25	253.25	253.25	243.38	2
2025-01-10	255.55	255.55	251.68	251.68	241.87	91
2025-01-09	255.55	255.55	255.55	255.55	245.59	0
2025-01-08	255.55	255.55	255.55	255.55	245.59	1
2025-01-07	262.44	262.44	262.44	262.44	252.21	0
2025-01-06	260.70	262.44	260.70	262.44	252.21	5
2025-01-03	265.14	265.14	265.14	265.14	254.81	0
2025-01-02	265.14	265.14	265.14	265.14	254.81	8
2024-12-30	264.46	264.46	264.46	264.46	254.15	7
2024-12-27	268.65	268.65	268.65	268.65	258.18	4
2024-12-26	269.36	269.36	269.36	269.36	258.86	12
2024-12-23	270.27	270.27	270.00	270.00	259.48	12
2024-12-20	272.16	272.16	271.06	271.06	260.50	6
2024-12-19	271.50	271.50	271.50	271.50	260.92	7
2024-12-18	277.27	277.27	277.27	277.27	266.46	7
2024-12-17	276.75	276.75	276.75	276.75	264.57	0
2024-12-16	276.21	276.75	276.21	276.75	264.57	4
2024-12-13	270.00	272.68	270.00	272.68	260.68	4
2024-12-12	271.89	271.89	271.89	271.89	259.93	3
2024-12-11	280.84	280.84	277.33	277.33	265.13	133
2024-12-10	284.92	284.92	280.84	280.84	268.48	19
2024-12-09	312.17	312.17	312.17	312.17	298.44	0
2024-12-06	312.17	312.17	312.17	312.17	298.44	4
2024-12-05	310.31	310.31	310.31	310.31	296.66	4
2024-12-04	314.88	314.88	314.88	314.88	301.03	0
2024-12-03	314.88	314.88	314.88	314.88	301.03	2
2024-12-02	317.44	317.44	317.44	317.44	303.47	5
2024-11-29	313.58	313.58	313.58	313.58	299.78	7
2024-11-28	308.32	308.32	308.32	308.32	294.76	0
2024-11-27	308.32	308.32	308.32	308.32	294.76	4
2024-11-26	304.03	304.03	304.03	304.03	290.65	1
2024-11-25	303.90	303.90	303.90	303.90	290.53	1
2024-11-22	296.42	296.42	296.42	296.42	283.38	6
2024-11-21	296.09	296.09	296.09	296.09	283.06	2
2024-11-19	282.92	282.92	282.92	282.92	270.47	16
2024-11-18	284.87	284.87	284.87	284.87	272.34	5
2024-11-14	303.50	303.50	303.50	303.50	290.15	2

← NewerPage 8 of 21 · 1,248 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.