Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	67.290	67.290	67.140	67.140	64.612	1
2022-07-25	68.560	68.560	67.680	67.860	65.305	5
2022-07-22	67.200	67.200	67.200	67.200	64.670	0
2022-07-21	67.370	67.440	67.370	67.440	64.901	1
2022-07-20	69.640	70.290	67.910	68.660	66.075	678
2022-07-19	64.720	65.170	64.720	65.170	62.717	1
2022-07-18	63.660	65.050	62.910	65.050	62.601	1,164
2022-07-15	64.090	64.210	64.090	64.210	61.793	1
2022-07-14	63.340	63.840	62.210	63.080	60.705	525
2022-07-13	63.200	63.200	63.200	63.200	60.821	0
2022-07-12	63.840	63.840	63.840	63.840	61.437	0
2022-07-11	63.440	63.440	63.440	63.440	61.052	0
2022-07-08	62.260	62.260	62.260	62.260	59.916	0
2022-07-07	62.260	62.260	62.260	62.260	59.916	0
2022-07-06	62.360	62.360	61.320	61.320	59.011	1
2022-07-05	62.090	62.090	60.680	61.280	58.973	279
2022-07-04	60.700	61.030	60.700	61.030	58.732	320
2022-07-01	61.210	61.210	61.210	61.210	58.906	0
2022-06-30	60.750	60.750	60.750	60.750	58.463	0
2022-06-29	59.950	59.950	59.950	59.950	57.693	0
2022-06-28	62.310	62.310	61.050	61.050	58.752	100
2022-06-27	61.040	61.040	61.040	61.040	58.742	0
2022-06-24	59.650	59.650	59.650	59.650	57.404	0
2022-06-23	59.650	59.650	59.650	59.650	57.404	0
2022-06-22	60.280	60.280	59.730	59.990	57.732	41
2022-06-21	60.650	60.650	59.680	60.630	58.347	203
2022-06-20	60.450	60.450	60.450	60.450	58.174	0
2022-06-17	60.200	60.200	60.200	60.200	57.934	0
2022-06-16	60.890	60.890	59.610	59.610	57.366	400
2022-06-15	61.230	61.230	61.230	61.230	58.925	100
2022-06-14	63.000	63.280	62.090	62.610	60.253	578
2022-06-13	62.950	63.620	62.190	63.620	61.225	481
2022-06-10	66.170	66.170	66.170	66.170	63.679	0
2022-06-09	66.170	66.170	66.170	66.170	63.679	0
2022-06-08	67.380	67.380	67.380	67.380	64.257	0
2022-06-07	68.680	68.680	67.110	67.110	63.999	50
2022-06-06	67.290	67.290	67.290	67.290	64.171	0
2022-06-03	67.310	67.310	67.310	67.310	64.190	0
2022-06-02	68.230	68.230	68.230	68.230	65.067	0
2022-06-01	68.560	68.560	68.560	68.560	65.382	0
2022-05-31	69.400	69.400	69.400	69.400	66.183	0
2022-05-30	69.760	69.760	69.760	69.760	66.526	0
2022-05-27	69.170	69.170	69.170	69.170	65.964	0
2022-05-26	68.100	68.100	68.100	68.100	64.943	0
2022-05-25	71.200	71.200	71.200	71.200	67.900	0
2022-05-24	71.200	71.200	71.200	71.200	67.900	0
2022-05-23	71.200	71.200	71.200	71.200	67.900	0
2022-05-20	70.590	70.590	70.590	70.590	67.318	0
2022-05-19	74.120	74.120	74.120	74.120	70.684	0
2022-05-18	74.750	74.750	74.120	74.120	70.684	11
2022-05-17	75.350	75.350	75.350	75.350	71.857	11
2022-05-16	73.820	73.820	73.680	73.680	70.265	133
2022-05-13	71.890	71.890	71.890	71.890	68.558	0
2022-05-12	71.890	71.890	71.890	71.890	68.558	0
2022-05-11	72.550	72.550	72.550	72.550	69.187	0
2022-05-10	71.970	71.970	71.970	71.970	68.634	0
2022-05-09	72.870	72.870	72.870	72.870	69.492	0
2022-05-06	73.390	73.390	73.390	73.390	69.988	0
2022-05-05	73.740	73.740	73.740	73.740	70.322	0
2022-05-04	73.630	73.630	73.630	73.630	70.217	0

← NewerPage 19 of 22 · 1,276 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.