Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	67.720	67.720	67.720	67.720	67.046	0
2026-04-30	67.720	67.720	67.720	67.720	67.046	0
2026-04-29	67.720	67.720	67.720	67.720	67.046	0
2026-04-28	67.720	67.720	67.720	67.720	67.046	0
2026-04-27	67.720	67.720	67.720	67.720	67.046	0
2026-04-24	67.720	67.720	67.720	67.720	67.046	0
2026-04-23	67.720	67.720	67.720	67.720	67.046	0
2026-04-22	67.720	67.720	67.720	67.720	67.046	0
2026-04-21	67.720	67.720	67.720	67.720	67.046	0
2026-04-20	67.720	67.720	67.720	67.720	67.046	0
2026-04-17	67.940	67.940	67.720	67.720	67.046	5
2026-04-16	66.420	67.080	66.420	67.080	66.412	56
2026-04-15	65.520	65.520	65.520	65.520	64.868	0
2026-04-14	64.880	65.680	64.880	65.680	65.026	28
2026-04-13	64.700	64.700	64.700	64.700	64.056	0
2026-04-10	64.420	64.420	63.740	63.740	63.105	11
2026-04-09	63.760	63.760	63.760	63.760	63.125	0
2026-04-08	65.940	65.940	65.700	65.700	65.046	30
2026-04-07	65.840	65.840	65.840	65.840	65.184	0
2026-04-02	64.540	65.320	64.540	65.320	64.670	22
2026-04-01	65.240	65.240	65.240	65.240	64.590	0
2026-03-31	66.700	66.700	65.200	65.200	64.551	185
2026-03-30	65.980	66.220	65.980	66.220	65.561	142
2026-03-27	65.060	65.060	65.060	65.060	64.412	0
2026-03-26	66.260	66.260	64.240	64.240	63.600	45
2026-03-25	65.300	65.300	65.300	65.300	64.650	0
2026-03-24	65.620	65.620	65.620	65.620	64.967	0
2026-03-23	64.800	64.800	64.800	64.800	64.155	0
2026-03-20	64.860	65.040	64.860	65.040	64.392	15
2026-03-19	65.920	66.200	65.920	66.200	65.541	49
2026-03-18	69.260	69.260	69.260	69.260	68.570	0
2026-03-17	69.260	69.260	69.260	69.260	68.570	0
2026-03-16	67.540	67.540	67.540	67.540	66.868	0
2026-03-13	68.580	68.580	68.580	68.580	67.897	0
2026-03-12	66.940	66.940	66.940	66.940	66.273	0
2026-03-11	69.120	69.120	69.120	69.120	68.432	0
2026-03-10	70.680	70.680	70.680	70.680	69.287	0
2026-03-09	71.940	72.000	71.940	72.000	70.581	2
2026-03-06	73.800	73.800	72.580	72.580	71.149	43
2026-03-05	74.160	74.160	74.160	74.160	72.698	0
2026-03-04	73.840	73.840	73.840	73.840	72.384	0
2026-03-03	72.700	72.700	72.580	72.580	71.149	6
2026-03-02	69.180	69.180	69.180	69.180	67.816	2
2026-02-27	71.100	71.320	71.100	71.320	69.914	76
2026-02-26	71.460	71.460	71.460	71.460	70.051	0
2026-02-25	69.500	69.500	69.500	69.500	68.130	0
2026-02-24	69.800	69.800	69.800	69.800	68.424	0
2026-02-23	70.460	70.460	68.560	68.560	67.208	3
2026-02-20	70.120	70.780	70.120	70.740	69.345	331
2026-02-19	58.580	58.580	58.580	58.580	57.425	0
2026-02-18	57.960	58.660	57.960	58.580	57.425	14
2026-02-17	58.140	58.140	57.340	57.340	56.210	15
2026-02-16	57.480	57.480	57.480	57.480	56.347	0
2026-02-13	56.480	57.480	56.480	57.480	56.347	258
2026-02-12	59.420	59.420	56.800	56.800	55.680	101
2026-02-11	61.080	61.080	61.080	61.080	59.876	0
2026-02-10	61.000	61.080	61.000	61.080	59.876	1
2026-02-09	59.500	59.500	58.120	58.480	57.327	364
2026-02-06	57.800	58.900	57.780	58.900	57.739	447
2026-02-05	59.300	59.340	58.600	58.600	57.445	391

← NewerPage 3 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.