Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 201.00 | 202.20 | 201.00 | 202.20 | 202.20 | 110 |
| 2026-10-16 | 204.12 | 204.12 | 203.91 | 203.91 | 203.91 | 400 |
| 2026-10-15 | 199.89 | 199.89 | 199.89 | 199.89 | 199.89 | 0 |
| 2026-10-14 | 199.89 | 199.89 | 199.89 | 199.89 | 199.89 | 0 |
| 2026-10-13 | 198.74 | 199.89 | 198.74 | 199.89 | 199.89 | 500 |
| 2026-10-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-10-09 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-10-08 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-10-07 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-10-06 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-10-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-10-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-10-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-25 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-09-18 | 221.93 | 221.93 | 196.00 | 199.00 | 199.00 | 4 |
| 2026-09-17 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 0 |
| 2026-09-16 | 223.33 | 223.33 | 223.33 | 223.33 | 221.90 | 0 |
| 2026-09-15 | 223.33 | 223.33 | 223.33 | 223.33 | 221.90 | 0 |
| 2026-09-14 | 223.33 | 223.33 | 223.33 | 223.33 | 221.90 | 0 |
| 2026-09-11 | 223.33 | 223.33 | 223.33 | 223.33 | 221.90 | 0 |
| 2026-09-10 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 0 |
| 2026-09-09 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 0 |
| 2026-09-08 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 0 |
| 2026-09-07 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 0 |
| 2026-09-04 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 0 |
| 2026-09-03 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 0 |
| 2026-09-02 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 0 |
| 2026-09-01 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | 1 |
| 2026-08-31 | 229.09 | 229.09 | 229.09 | 229.09 | 229.09 | 0 |
| 2026-08-28 | 229.09 | 229.09 | 229.09 | 229.09 | 229.09 | 0 |
| 2026-08-27 | 228.88 | 229.09 | 228.88 | 229.09 | 229.09 | 697 |
| 2026-08-26 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-25 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-24 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-21 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-20 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-19 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-18 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-17 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-14 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-13 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-12 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-11 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-10 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-07 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0 |
| 2026-08-06 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 1 |
| 2026-08-05 | 222.33 | 222.33 | 222.33 | 222.33 | 222.33 | 0 |
| 2026-08-04 | 222.33 | 222.33 | 222.33 | 222.33 | 222.33 | 0 |
| 2026-08-03 | 222.33 | 222.33 | 222.33 | 222.33 | 222.33 | 0 |
| 2026-07-31 | 222.33 | 222.33 | 222.33 | 222.33 | 222.33 | 0 |
| 2026-07-30 | 222.33 | 222.33 | 222.33 | 222.33 | 222.33 | 0 |
| 2026-07-29 | 222.33 | 222.33 | 222.33 | 222.33 | 222.33 | 0 |
| 2026-07-28 | 214.44 | 222.33 | 214.44 | 222.33 | 222.33 | 838 |
Page 1 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.