Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	71.700	72.000	71.700	72.000	72.000	23
2026-10-16	71.880	71.880	70.400	70.400	70.400	23
2026-10-15	70.080	70.640	70.080	70.640	70.640	40
2026-10-14	70.100	70.680	70.100	70.680	70.680	40
2026-10-13	68.920	70.860	68.600	70.860	70.860	4
2026-10-12	68.260	68.760	68.260	68.760	68.760	13
2026-10-09	67.560	67.860	67.560	67.860	67.860	13
2026-10-08	66.720	66.800	66.720	66.800	66.800	13
2026-10-07	66.680	67.500	66.680	67.500	67.500	13
2026-10-06	67.640	67.640	67.440	67.440	67.440	13
2026-10-05	66.140	66.460	66.140	66.320	66.320	13
2026-10-02	66.460	67.040	66.460	67.040	67.040	48
2026-10-01	65.240	67.880	65.240	66.800	66.800	5
2026-09-30	65.360	65.420	65.360	65.420	65.420	10
2026-09-29	66.060	66.100	66.060	66.100	66.100	10
2026-09-28	66.720	66.720	66.260	66.260	66.260	10
2026-09-25	64.660	66.120	64.640	66.120	66.120	326
2026-09-24	65.980	66.360	65.780	65.780	65.780	23
2026-09-23	66.020	66.880	66.020	66.880	66.880	10
2026-09-22	65.960	67.120	65.520	65.520	65.520	10
2026-09-21	66.980	66.980	65.920	65.920	65.920	2
2026-09-18	67.380	67.660	67.060	67.060	67.060	48
2026-09-17	69.960	69.960	69.960	69.960	69.160	0
2026-09-16	69.160	69.960	69.160	69.960	69.160	708
2026-09-15	70.240	70.240	70.240	70.240	69.541	708
2026-09-14	68.920	69.560	68.920	69.560	68.867	708
2026-09-11	68.240	68.240	68.100	68.100	67.422	14
2026-09-10	68.160	68.160	68.080	68.080	67.402	22
2026-09-09	69.540	71.120	69.540	71.120	70.412	0
2026-09-08	70.580	70.580	70.360	70.360	69.659	0
2026-09-07	70.660	70.660	70.540	70.540	69.838	0
2026-09-04	75.000	75.000	75.000	75.000	74.253	0
2026-09-03	75.000	75.000	75.000	75.000	74.253	4
2026-09-02	74.900	74.900	74.900	74.900	74.154	0
2026-09-01	74.900	74.900	74.900	74.900	74.154	0
2026-08-31	74.900	74.900	74.900	74.900	74.154	0
2026-08-28	74.900	74.900	74.900	74.900	74.154	0
2026-08-27	74.900	74.900	74.900	74.900	74.154	100
2026-08-26	74.000	74.000	74.000	74.000	73.263	0
2026-08-25	74.000	74.000	74.000	74.000	73.263	0
2026-08-24	74.000	74.000	74.000	74.000	73.263	0
2026-08-21	74.000	74.000	74.000	74.000	73.263	0
2026-08-20	74.000	74.000	74.000	74.000	73.263	30
2026-08-19	74.000	74.000	74.000	74.000	73.263	28
2026-08-18	73.720	73.720	73.720	73.720	72.986	0
2026-08-17	73.720	73.720	73.720	73.720	72.986	0
2026-08-14	73.720	73.720	73.720	73.720	72.986	0
2026-08-13	73.720	73.720	73.720	73.720	72.986	0
2026-08-12	73.720	73.720	73.720	73.720	72.986	0
2026-08-11	74.200	74.400	73.120	73.120	72.392	69
2026-08-10	73.680	73.680	72.380	72.380	71.659	11
2026-08-07	73.340	73.340	73.100	73.100	72.372	11
2026-08-06	72.080	72.080	71.560	71.560	70.847	1
2026-08-05	68.700	68.700	68.700	68.700	68.016	0
2026-08-04	68.700	68.700	68.700	68.700	68.016	0
2026-08-03	69.800	69.800	69.800	69.800	69.105	0
2026-07-31	73.140	73.140	73.140	73.140	72.412	0
2026-07-30	73.140	73.140	73.140	73.140	72.412	0
2026-07-29	71.560	73.140	71.560	73.140	72.412	50
2026-07-28	72.560	72.560	72.560	72.560	71.838	0

Page 1 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.