Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	71.260	72.560	71.260	72.560	71.838	80
2026-07-24	70.080	70.080	70.080	70.080	69.382	0
2026-07-23	69.020	69.020	69.020	69.020	68.333	0
2026-07-22	69.580	69.580	69.580	69.580	68.887	0
2026-07-21	71.180	71.180	70.400	70.400	69.699	125
2026-07-20	71.920	71.920	71.920	71.920	71.204	0
2026-07-17	71.640	71.640	71.640	71.640	70.927	0
2026-07-16	72.400	72.400	72.400	72.400	71.679	0
2026-07-15	71.580	71.580	71.580	71.580	70.867	0
2026-07-14	71.080	71.080	71.080	71.080	70.372	0
2026-07-13	71.480	71.480	71.480	71.480	70.768	0
2026-07-10	71.480	71.480	71.480	71.480	70.768	0
2026-07-09	65.320	65.320	65.320	65.320	64.670	0
2026-07-08	65.320	65.320	65.320	65.320	64.670	0
2026-07-07	65.320	65.320	65.320	65.320	64.670	0
2026-07-06	65.320	65.320	65.320	65.320	64.670	0
2026-07-03	65.320	65.320	65.320	65.320	64.670	0
2026-07-02	65.320	65.320	65.320	65.320	64.670	0
2026-07-01	65.320	65.320	65.320	65.320	64.670	0
2026-06-30	65.320	65.320	65.320	65.320	64.670	0
2026-06-29	65.320	65.320	65.320	65.320	64.670	0
2026-06-26	65.320	65.320	65.320	65.320	64.670	0
2026-06-25	65.320	65.320	65.320	65.320	64.670	0
2026-06-24	65.320	65.320	65.320	65.320	64.670	0
2026-06-23	65.320	65.320	65.320	65.320	64.670	0
2026-06-22	65.320	65.320	65.320	65.320	64.670	0
2026-06-19	65.320	65.320	65.320	65.320	64.670	0
2026-06-18	65.320	65.320	65.320	65.320	64.670	0
2026-06-17	65.320	65.320	65.320	65.320	64.670	0
2026-06-16	65.320	65.320	65.320	65.320	64.670	0
2026-06-15	65.320	65.320	65.320	65.320	64.670	0
2026-06-12	65.320	65.320	65.320	65.320	64.670	0
2026-06-11	65.320	65.320	65.320	65.320	64.670	0
2026-06-10	65.320	65.320	65.320	65.320	64.670	0
2026-06-09	65.320	65.320	65.320	65.320	64.670	0
2026-06-08	65.320	65.320	65.320	65.320	64.670	0
2026-06-05	63.540	63.540	63.540	63.540	62.907	0
2026-06-04	63.540	63.540	63.540	63.540	62.907	0
2026-06-03	64.300	64.300	63.540	63.540	62.907	80
2026-06-02	63.300	64.220	63.300	64.220	63.581	7
2026-06-01	64.200	64.380	63.880	64.380	63.739	100
2026-05-29	62.880	62.880	62.880	62.880	62.254	0
2026-05-28	63.380	63.380	63.380	63.380	62.749	0
2026-05-27	64.780	64.780	64.780	64.780	64.135	17
2026-05-26	65.800	65.800	64.000	64.000	63.363	71
2026-05-25	67.720	67.720	67.720	67.720	67.046	0
2026-05-22	67.720	67.720	67.720	67.720	67.046	0
2026-05-21	67.720	67.720	67.720	67.720	67.046	0
2026-05-20	67.720	67.720	67.720	67.720	67.046	0
2026-05-19	67.720	67.720	67.720	67.720	67.046	0
2026-05-18	67.720	67.720	67.720	67.720	67.046	0
2026-05-15	67.720	67.720	67.720	67.720	67.046	0
2026-05-14	67.720	67.720	67.720	67.720	67.046	0
2026-05-13	67.720	67.720	67.720	67.720	67.046	0
2026-05-12	67.720	67.720	67.720	67.720	67.046	0
2026-05-11	67.720	67.720	67.720	67.720	67.046	0
2026-05-08	67.720	67.720	67.720	67.720	67.046	0
2026-05-07	67.720	67.720	67.720	67.720	67.046	0
2026-05-06	67.720	67.720	67.720	67.720	67.046	0
2026-05-05	67.720	67.720	67.720	67.720	67.046	0

← NewerPage 2 of 3 · 130 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.