Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	69.770	69.770	69.770	69.770	67.735	0
2022-10-14	69.770	69.770	69.770	69.770	67.735	0
2022-10-13	69.770	69.770	69.770	69.770	67.735	0
2022-10-12	69.770	69.770	69.770	69.770	67.735	0
2022-10-11	69.770	69.770	69.770	69.770	67.735	0
2022-10-10	69.770	69.770	69.770	69.770	67.735	0
2022-10-07	69.770	69.770	69.770	69.770	67.735	0
2022-10-06	69.770	69.770	69.770	69.770	67.735	0
2022-10-05	69.770	69.770	69.770	69.770	67.735	0
2022-10-04	69.770	69.770	69.770	69.770	67.735	0
2022-10-03	69.770	69.770	69.770	69.770	67.735	0
2022-09-30	69.770	69.770	69.770	69.770	67.735	0
2022-09-29	69.770	69.770	69.770	69.770	67.735	0
2022-09-28	69.770	69.770	69.770	69.770	67.735	0
2022-09-27	69.770	69.770	69.770	69.770	67.735	0
2022-09-26	69.770	69.770	69.770	69.770	67.735	0
2022-09-23	69.770	69.770	69.770	69.770	67.735	0
2022-09-22	69.770	69.770	69.770	69.770	67.735	0
2022-09-21	69.770	69.770	69.770	69.770	67.735	0
2022-09-20	69.770	69.770	69.770	69.770	67.735	0
2022-09-19	69.770	69.770	69.770	69.770	67.143	0
2022-09-16	69.770	69.770	69.770	69.770	67.143	0
2022-09-15	69.770	69.770	69.770	69.770	67.143	0
2022-09-14	69.770	69.770	69.770	69.770	67.143	0
2022-09-13	69.770	69.770	69.770	69.770	67.143	0
2022-09-12	69.770	69.770	69.770	69.770	67.143	0
2022-09-09	69.770	69.770	69.770	69.770	67.143	0
2022-09-08	69.770	69.770	69.770	69.770	67.143	0
2022-09-07	69.770	69.770	69.770	69.770	67.143	0
2022-09-06	69.770	69.770	69.770	69.770	67.143	0
2022-09-05	69.770	69.770	69.770	69.770	67.143	0
2022-09-02	69.770	69.770	69.770	69.770	67.143	0
2022-09-01	69.770	69.770	69.770	69.770	67.143	0
2022-08-31	69.770	69.770	69.770	69.770	67.143	0
2022-08-30	69.770	69.770	69.770	69.770	67.143	0
2022-08-29	69.770	69.770	69.770	69.770	67.143	0
2022-08-26	69.770	69.770	69.770	69.770	67.143	0
2022-08-25	69.770	69.770	69.770	69.770	67.143	0
2022-08-24	69.770	69.770	69.770	69.770	67.143	0
2022-08-23	69.770	69.770	69.770	69.770	67.143	0
2022-08-22	69.770	69.770	69.770	69.770	67.143	0
2022-08-19	69.770	69.770	69.770	69.770	67.143	0
2022-08-18	69.770	69.770	69.770	69.770	67.143	0
2022-08-17	69.770	69.770	69.770	69.770	67.143	0
2022-08-16	69.770	69.770	69.770	69.770	67.143	0
2022-08-15	69.770	69.770	69.770	69.770	67.143	0
2022-08-12	69.770	69.770	69.770	69.770	67.143	0
2022-08-11	69.770	69.770	69.770	69.770	67.143	0
2022-08-10	69.770	69.770	69.770	69.770	67.143	0
2022-08-09	68.900	68.900	68.900	68.900	66.306	0
2022-08-08	69.240	69.240	69.240	69.240	66.633	0
2022-08-05	68.010	68.010	68.010	68.010	65.450	0
2022-08-04	69.140	69.140	69.140	69.140	66.537	0
2022-08-03	68.920	68.920	68.920	68.920	66.325	0
2022-08-02	68.050	68.050	68.050	68.050	65.488	0
2022-08-01	68.020	68.020	68.020	68.020	65.459	0
2022-07-29	68.070	68.070	68.070	68.070	65.507	0
2022-07-28	67.950	67.950	67.950	67.950	65.392	0
2022-07-27	67.360	67.360	67.360	67.360	64.824	0
2022-07-26	67.290	67.290	67.140	67.140	64.612	1

← NewerPage 18 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.7116 USD
2026-03-11	0.7116 USD
2025-12-19	0.7116 USD
2022-09-20	0.6227 USD
2022-06-09	0.6227 USD
2022-03-09	0.6227 USD
2021-12-20	0.6227 USD
2021-09-20	0.6227 USD
2021-06-10	0.6227 USD
2021-03-09	0.6227 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.