Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	67.380	67.380	67.320	67.320	63.632	29
2022-02-04	67.380	67.380	67.380	67.380	63.689	0
2022-02-03	68.220	68.220	68.220	68.220	64.483	0
2022-02-02	67.780	67.780	67.780	67.780	64.067	0
2022-02-01	66.100	67.480	66.100	67.480	63.783	20
2022-01-31	66.780	66.780	66.780	66.780	63.122	0
2022-01-28	66.020	66.020	66.020	66.020	62.403	0
2022-01-27	66.560	66.560	66.560	66.560	62.914	0
2022-01-26	67.160	67.160	67.160	67.160	63.481	0
2022-01-25	66.400	66.400	66.400	66.400	62.763	0
2022-01-24	66.300	66.300	66.300	66.300	62.668	0
2022-01-21	67.320	67.760	66.700	67.220	63.538	57
2022-01-20	68.320	68.320	68.320	68.320	64.577	0
2022-01-19	68.860	69.260	68.500	68.780	65.012	377
2022-01-18	70.020	70.020	70.020	70.020	66.184	0
2022-01-17	69.020	69.020	68.600	68.600	64.842	16
2022-01-14	68.940	68.940	68.940	68.940	65.163	0
2022-01-13	67.060	68.800	66.700	68.780	65.012	179
2022-01-12	68.760	68.760	67.500	67.500	63.802	35
2022-01-11	67.880	67.880	67.880	67.880	64.161	0
2022-01-10	68.440	68.440	68.440	68.440	64.691	0
2022-01-07	68.820	68.820	68.780	68.780	65.012	200
2022-01-06	67.180	68.100	67.160	68.100	64.369	90
2022-01-05	67.160	67.160	67.160	67.160	63.481	0
2022-01-04	66.820	67.100	66.820	67.100	63.424	50
2022-01-03	65.060	65.060	65.060	65.060	61.496	0
2021-12-30	65.960	66.000	64.840	65.120	61.553	278
2021-12-29	65.160	65.160	64.800	64.800	61.250	30
2021-12-28	64.900	64.900	64.880	64.880	61.326	32
2021-12-27	63.920	63.920	63.920	63.920	60.418	0
2021-12-23	64.440	64.460	63.020	63.760	60.267	215
2021-12-22	63.280	63.940	63.280	63.740	60.248	396
2021-12-21	62.140	63.980	61.940	63.880	60.381	1,055
2021-12-20	64.200	64.200	63.000	63.000	59.549	50
2021-12-17	65.300	65.300	65.300	65.300	61.147	0
2021-12-16	65.340	65.340	65.340	65.340	61.184	0
2021-12-15	63.760	63.760	63.760	63.760	59.705	0
2021-12-14	63.840	63.840	63.840	63.840	59.780	0
2021-12-13	62.620	62.620	62.620	62.620	58.637	0
2021-12-10	62.180	62.180	62.180	62.180	58.225	0
2021-12-09	61.880	62.560	61.740	62.540	58.562	55
2021-12-08	62.960	62.960	62.200	62.200	58.244	180
2021-12-07	62.120	62.500	62.080	62.500	58.525	975
2021-12-06	62.720	62.720	62.720	62.720	58.731	0
2021-12-03	60.600	60.600	60.600	60.600	56.746	0
2021-12-02	60.100	60.600	60.100	60.600	56.746	4
2021-12-01	60.480	60.700	59.500	60.700	56.839	740
2021-11-30	59.460	59.460	59.460	59.460	55.678	23
2021-11-29	59.280	59.600	59.260	59.600	55.809	80
2021-11-26	61.820	61.820	61.820	61.820	57.888	0
2021-11-25	61.820	61.820	61.820	61.820	57.888	0
2021-11-24	61.720	61.720	61.720	61.720	57.794	0
2021-11-23	61.340	61.340	61.340	61.340	57.439	0
2021-11-22	58.940	60.480	58.940	60.480	56.633	88
2021-11-19	59.320	59.320	59.320	59.320	55.547	0
2021-11-18	60.960	60.960	60.960	60.960	57.083	0
2021-11-17	60.960	60.960	60.960	60.960	57.083	0
2021-11-16	60.060	60.060	60.060	60.060	56.240	0
2021-11-15	60.860	60.860	60.860	60.860	56.989	0
2021-11-12	61.240	61.240	60.220	60.260	56.427	207

← NewerPage 21 of 22 · 1,281 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.