Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 59.000 | 59.000 | 59.000 | 59.000 | 55.247 | 10 |
| 2021-11-09 | 59.440 | 59.440 | 59.440 | 59.440 | 55.659 | 0 |
| 2021-11-08 | 59.120 | 59.500 | 59.120 | 59.360 | 55.584 | 105 |
| 2021-11-05 | 58.220 | 59.280 | 58.220 | 59.280 | 55.510 | 50 |
| 2021-11-04 | 58.880 | 58.880 | 58.880 | 58.880 | 55.135 | 0 |
| 2021-11-03 | 60.340 | 60.340 | 60.340 | 60.340 | 56.502 | 0 |
| 2021-11-02 | 59.820 | 60.340 | 59.820 | 60.340 | 56.502 | 537 |
| 2021-11-01 | 59.660 | 59.840 | 59.660 | 59.840 | 56.034 | 60 |
| 2021-10-29 | 59.360 | 59.360 | 59.360 | 59.360 | 55.584 | 50 |
| 2021-10-28 | 60.480 | 60.480 | 60.480 | 60.480 | 56.633 | 0 |
| 2021-10-27 | 60.460 | 60.480 | 60.460 | 60.480 | 56.633 | 50 |
| 2021-10-26 | 61.360 | 61.360 | 61.360 | 61.360 | 57.457 | 0 |
| 2021-10-25 | 61.680 | 61.680 | 61.680 | 61.680 | 57.757 | 0 |
| 2021-10-22 | 61.680 | 61.680 | 61.680 | 61.680 | 57.757 | 0 |
| 2021-10-21 | 61.720 | 61.720 | 61.720 | 61.720 | 57.794 | 0 |
← NewerPage 22 of 22 · 1,275 trading days
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.