Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	58.060	58.460	58.060	58.460	57.307	239
2026-02-03	62.780	62.780	62.780	62.780	61.542	61
2026-02-02	64.860	64.860	64.860	64.860	63.581	0
2026-01-30	64.140	64.140	63.920	63.920	62.660	7
2026-01-29	64.960	64.960	63.440	63.440	62.189	72
2026-01-28	65.040	65.120	65.040	65.120	63.836	120
2026-01-27	67.580	67.580	65.160	65.160	63.875	166
2026-01-26	65.740	67.160	65.740	67.160	65.836	30
2026-01-23	67.620	67.640	67.620	67.640	66.306	13
2026-01-22	67.720	67.720	67.440	67.440	66.110	1
2026-01-21	67.360	67.360	67.320	67.320	65.993	200
2026-01-20	67.100	67.120	67.100	67.120	65.797	1
2026-01-19	69.000	69.000	69.000	69.000	67.640	15
2026-01-16	68.800	68.800	68.800	68.800	67.444	0
2026-01-15	68.860	68.860	68.860	68.860	67.502	0
2026-01-14	68.960	69.120	68.960	69.120	67.757	24
2026-01-13	66.540	66.540	66.440	66.440	65.130	1
2026-01-12	69.660	69.660	66.320	66.960	65.640	51
2026-01-09	68.320	68.320	67.760	67.760	66.424	63
2026-01-08	67.680	67.680	67.680	67.680	66.346	0
2026-01-07	66.960	66.960	66.780	66.780	65.463	4
2026-01-06	67.760	67.820	67.760	67.820	66.483	4
2026-01-05	69.140	69.140	67.680	67.760	66.424	148
2026-01-02	68.920	69.300	68.760	69.300	67.934	86
2025-12-30	68.000	68.000	68.000	68.000	66.659	0
2025-12-29	68.640	68.640	68.640	68.640	67.287	0
2025-12-23	68.640	68.640	68.640	68.640	67.287	0
2025-12-22	68.620	68.640	68.620	68.640	67.287	9
2025-12-19	72.260	72.260	72.260	72.260	70.835	0
2025-12-18	72.260	72.260	72.260	72.260	70.152	57
2025-12-17	69.000	70.020	69.000	70.020	67.978	2
2025-12-16	69.260	69.260	69.000	69.000	66.988	39
2025-12-15	68.340	68.780	68.340	68.780	66.774	69
2025-12-12	65.360	65.360	65.360	65.360	63.454	0
2025-12-11	65.360	65.360	65.360	65.360	63.454	125
2025-12-10	62.920	62.920	62.920	62.920	61.085	0
2025-12-09	62.920	62.920	62.920	62.920	61.085	0
2025-12-08	63.320	63.320	63.320	63.320	61.473	0
2025-12-05	62.740	63.400	62.740	63.400	61.551	80
2025-12-04	63.280	63.280	59.980	60.400	58.638	68
2025-12-03	62.000	62.720	61.920	61.920	60.114	91
2025-12-02	61.740	61.740	61.740	61.740	59.939	0
2025-12-01	62.400	62.680	62.380	62.560	60.735	710
2025-11-28	62.260	62.420	62.260	62.420	60.599	80
2025-11-27	63.960	63.960	62.480	62.480	60.658	25
2025-11-26	65.420	65.420	65.420	65.420	63.512	0
2025-11-25	65.420	65.420	65.420	65.420	63.512	1
2025-11-24	64.700	64.700	64.700	64.700	62.813	0
2025-11-21	63.200	64.260	63.200	64.260	62.386	21
2025-11-20	62.300	62.300	62.160	62.160	60.347	55
2025-11-19	62.500	62.500	62.500	62.500	60.677	0
2025-11-18	63.420	63.420	62.940	62.940	61.104	9
2025-11-17	62.680	62.680	62.680	62.680	60.852	0
2025-11-14	64.260	64.260	64.260	64.260	62.386	1
2025-11-13	64.420	64.420	63.720	63.720	61.862	8
2025-11-12	63.860	63.860	63.860	63.860	61.997	0
2025-11-11	63.000	63.340	63.000	63.120	61.279	564
2025-11-10	62.580	62.580	62.580	62.580	60.755	0
2025-11-07	63.760	63.760	63.760	63.760	61.900	0
2025-11-06	63.840	63.840	63.840	63.840	61.978	0

← NewerPage 4 of 22 · 1,278 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.