Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	302.10	302.10	299.10	299.10	285.94	2
2024-11-12	301.70	301.70	301.70	301.70	288.43	0
2024-11-11	301.70	301.70	301.70	301.70	288.43	1
2024-11-08	300.60	300.60	300.60	300.60	287.38	3
2024-11-07	297.03	297.03	297.03	297.03	283.96	2
2024-11-06	299.52	299.52	299.52	299.52	286.34	2
2024-11-05	293.70	293.70	293.70	293.70	280.78	0
2024-11-04	293.70	293.70	293.70	293.70	280.78	4
2024-11-01	292.27	292.27	292.27	292.27	279.41	0
2024-10-31	292.27	292.27	292.27	292.27	279.41	4
2024-10-30	293.77	293.77	293.77	293.77	280.85	2
2024-10-29	292.03	292.03	292.03	292.03	279.18	2
2024-10-28	291.60	291.60	291.60	291.60	278.77	1
2024-10-25	285.60	285.60	285.60	285.60	273.04	30
2024-10-24	288.55	288.55	288.55	288.55	275.86	0
2024-10-23	288.55	288.55	288.55	288.55	275.86	3
2024-10-22	287.40	287.40	287.40	287.40	274.76	6
2024-10-21	295.80	295.80	294.30	294.30	281.35	17
2024-10-18	296.40	296.40	296.40	296.40	283.36	4
2024-10-17	296.40	296.40	296.40	296.40	283.36	3
2024-10-16	294.64	294.64	294.64	294.64	281.68	0
2024-10-15	294.64	294.64	294.64	294.64	281.68	5
2024-10-14	288.82	288.82	288.82	288.82	276.11	3
2024-10-11	288.12	288.12	288.12	288.12	275.44	2
2024-10-10	284.77	284.77	284.77	284.77	272.24	3
2024-10-09	285.60	285.60	285.60	285.60	273.04	3
2024-10-08	279.16	279.16	279.16	279.16	266.88	4
2024-10-07	277.27	277.31	277.27	277.31	265.11	4
2024-10-04	275.24	275.24	275.24	275.24	263.13	0
2024-10-03	275.24	275.24	275.24	275.24	263.13	1
2024-10-02	278.88	278.88	278.88	278.88	266.61	1
2024-10-01	281.68	281.68	281.68	281.68	269.29	1
2024-09-30	279.72	279.72	279.72	279.72	267.41	4
2024-09-27	281.68	281.68	281.68	281.68	269.29	1
2024-09-26	278.88	278.88	278.88	278.88	266.61	2
2024-09-25	276.64	276.64	276.64	276.64	264.47	3
2024-09-24	278.32	278.32	278.32	278.32	266.08	5
2024-09-23	284.20	284.20	283.36	283.36	270.89	3
2024-09-20	281.98	282.84	281.98	282.84	270.40	10
2024-09-19	284.76	284.76	284.76	284.76	272.23	0
2024-09-18	284.76	284.76	284.76	284.76	272.23	3
2024-09-17	280.17	280.17	280.17	280.17	266.57	1
2024-09-16	280.00	280.00	280.00	280.00	266.41	3
2024-09-13	278.60	278.60	278.60	278.60	265.07	3
2024-09-12	279.72	279.72	279.72	279.72	266.14	0
2024-09-11	279.72	279.72	279.72	279.72	266.14	1
2024-09-10	280.51	280.51	280.51	280.51	266.89	7
2024-09-09	276.92	276.92	276.92	276.92	263.48	0
2024-09-06	276.92	276.92	276.92	276.92	263.48	3
2024-09-05	280.00	280.00	280.00	280.00	266.41	3
2024-09-04	276.92	276.92	276.92	276.92	263.48	1
2024-09-03	280.56	280.56	280.56	280.56	266.94	2
2024-09-02	282.24	282.24	282.24	282.24	268.54	0
2024-08-30	282.24	282.24	282.24	282.24	268.54	2
2024-08-29	276.75	276.75	276.75	276.75	263.31	4
2024-08-28	272.70	272.70	272.70	272.70	259.46	2
2024-08-27	270.81	270.81	270.81	270.81	257.66	0
2024-08-26	270.81	270.81	270.81	270.81	257.66	0
2024-08-23	270.81	270.81	270.81	270.81	257.66	3
2024-08-22	271.62	271.62	271.62	271.62	258.43	5

← NewerPage 9 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.