Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	74.050	74.050	74.050	74.050	70.618	0
2022-05-02	72.960	72.960	72.960	72.960	69.578	0
2022-04-29	73.710	73.710	73.710	73.710	70.293	0
2022-04-28	74.540	74.540	74.540	74.540	71.085	0
2022-04-27	74.150	74.150	74.150	74.150	70.713	0
2022-04-26	74.160	74.620	74.160	74.620	71.161	120
2022-04-25	73.030	73.030	73.030	73.030	69.645	0
2022-04-22	76.610	76.610	76.610	76.610	73.059	0
2022-04-21	76.610	76.610	76.610	76.610	73.059	0
2022-04-20	74.120	74.120	74.120	74.120	70.684	0
2022-04-19	74.120	74.120	74.120	74.120	70.684	0
2022-04-14	73.030	73.030	73.030	73.030	69.645	0
2022-04-13	71.730	71.730	71.730	71.730	68.405	0
2022-04-12	72.500	72.500	72.410	72.410	69.054	70
2022-04-11	72.420	72.420	72.420	72.420	69.063	0
2022-04-08	71.760	71.760	71.760	71.760	68.434	0
2022-04-07	72.240	72.240	71.760	71.760	68.434	10
2022-04-06	73.760	73.990	73.760	73.990	70.560	1
2022-04-05	73.580	75.200	73.580	75.200	71.714	11
2022-04-04	74.000	74.450	74.000	74.370	70.923	364
2022-04-01	77.880	77.880	77.880	77.880	74.270	0
2022-03-31	77.880	77.880	77.880	77.880	74.270	0
2022-03-30	77.980	77.980	77.980	77.980	74.365	0
2022-03-29	77.860	77.860	77.860	77.860	74.251	0
2022-03-28	76.820	76.820	76.820	76.820	73.259	0
2022-03-25	75.680	75.680	75.680	75.680	72.172	0
2022-03-24	75.680	75.680	75.680	75.680	72.172	0
2022-03-23	75.300	75.300	75.300	75.300	71.810	0
2022-03-22	76.100	76.100	76.100	76.100	72.572	0
2022-03-21	76.200	76.200	75.860	75.860	72.344	120
2022-03-18	75.940	75.940	75.940	75.940	72.420	0
2022-03-17	73.360	73.360	73.360	73.360	69.959	0
2022-03-16	73.160	73.360	73.140	73.360	69.959	371
2022-03-15	73.100	73.100	73.100	73.100	69.712	0
2022-03-14	72.160	72.160	72.160	72.160	68.815	0
2022-03-11	69.400	70.820	69.400	70.820	67.537	324
2022-03-10	69.760	69.760	69.760	69.760	66.526	0
2022-03-09	68.920	68.920	68.920	68.920	65.725	0
2022-03-08	68.060	68.980	68.060	68.980	65.201	50
2022-03-07	72.900	72.900	70.900	70.900	67.016	131
2022-03-04	74.120	74.480	73.980	74.180	70.116	706
2022-03-03	74.740	74.740	74.740	74.740	70.646	0
2022-03-02	74.980	75.400	74.980	75.400	71.270	16
2022-03-01	73.580	73.580	73.580	73.580	69.549	0
2022-02-28	73.280	73.640	73.280	73.600	69.568	249
2022-02-25	73.980	74.780	73.980	74.780	70.683	1
2022-02-24	73.440	73.440	71.560	72.540	68.566	44
2022-02-23	74.260	74.260	74.260	74.260	70.192	0
2022-02-22	73.860	74.800	73.520	74.800	70.702	141
2022-02-21	75.500	75.500	74.580	74.900	70.797	41
2022-02-18	74.820	74.820	74.820	74.820	70.721	0
2022-02-17	74.860	74.860	74.860	74.860	70.759	0
2022-02-16	76.000	76.000	76.000	76.000	71.837	0
2022-02-15	75.600	75.880	75.600	75.880	71.723	6
2022-02-14	74.620	74.620	74.620	74.620	70.532	0
2022-02-11	76.720	76.720	73.220	73.220	69.209	1,283
2022-02-10	81.840	81.840	79.200	80.240	75.844	898
2022-02-09	67.320	67.320	67.320	67.320	63.632	0
2022-02-08	67.320	67.320	67.320	67.320	63.632	0
2022-02-07	67.380	67.380	67.320	67.320	63.632	29

← NewerPage 20 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.