Omnicom Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	60.240	60.840	60.240	60.520	56.671	317
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
2021-10-20	65.140	65.140	61.500	62.400	58.431	1,028
2021-10-19	65.440	65.440	65.440	65.440	61.278	0
2021-10-18	66.200	66.200	66.200	66.200	61.989	0
2021-10-15	66.740	66.740	66.360	66.360	62.139	150
2021-10-14	63.560	63.560	63.560	63.560	59.517	0

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.