Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	93.190	94.720	93.190	94.320	86.897	458
2024-08-09	92.575	93.480	92.466	93.480	86.123	142
2024-08-08	90.680	93.180	90.680	93.180	85.847	2,101
2024-08-07	92.510	93.245	91.876	92.270	85.009	308
2024-08-06	89.960	92.700	89.940	92.600	85.313	1,082
2024-08-05	91.450	91.450	88.750	90.619	83.487	1,175
2024-08-02	93.965	93.965	91.552	91.552	84.347	339
2024-08-01	98.464	98.464	93.821	93.821	86.438	937
2024-07-31	98.170	98.474	97.640	98.130	90.407	450
2024-07-30	96.040	97.437	95.200	97.205	89.555	278
2024-07-29	95.431	95.930	94.820	95.930	88.381	752
2024-07-26	93.920	95.600	93.680	95.070	87.588	851
2024-07-25	91.270	94.670	90.640	94.160	86.750	684
2024-07-24	91.770	91.770	90.865	90.865	83.714	32
2024-07-23	91.600	92.295	91.405	92.295	85.032	103,452
2024-07-22	91.020	91.515	89.801	91.515	84.313	259
2024-07-19	92.595	92.595	90.709	90.781	83.636	669
2024-07-18	92.120	94.380	92.120	92.585	85.299	1,676
2024-07-17	90.990	92.150	88.730	91.405	84.212	1,640
2024-07-16	94.260	95.320	94.170	95.235	87.740	539
2024-07-15	94.170	94.170	93.300	93.670	86.298	17
2024-07-12	92.793	94.063	92.793	93.381	86.032	534
2024-07-11	91.950	92.810	91.180	92.330	85.064	1,725
2024-07-10	92.310	92.310	91.072	91.200	84.023	1,511
2024-07-09	89.755	90.580	89.500	90.580	83.452	573
2024-07-08	89.355	89.420	88.821	89.348	82.317	30
2024-07-05	88.760	89.110	88.250	88.510	81.544	380
2024-07-03	89.990	90.460	89.210	89.210	82.189	644
2024-07-02	87.270	88.640	87.270	88.640	81.664	37
2024-07-01	90.065	90.860	89.380	89.380	82.346	59
2024-06-28	89.000	89.840	88.950	88.990	81.987	15,300
2024-06-27	88.835	89.170	88.360	88.643	81.667	405
2024-06-26	88.985	89.080	88.231	89.080	82.069	1,162
2024-06-25	90.660	90.660	88.490	88.490	81.526	368
2024-06-24	91.270	92.260	90.580	91.420	84.225	44
2024-06-21	90.070	90.070	89.040	89.819	82.750	681
2024-06-20	90.910	91.110	89.900	90.110	83.019	17,242
2024-06-18	89.937	91.025	89.425	91.025	83.862	1,422
2024-06-17	88.430	89.925	88.430	89.925	82.848	9
2024-06-14	88.070	88.500	88.070	88.500	81.535	3
2024-06-13	88.347	88.880	87.541	88.880	81.885	836
2024-06-12	90.340	90.867	88.640	88.640	81.664	2,260
2024-06-11	89.159	89.385	88.992	89.385	82.350	180
2024-06-10	89.500	90.460	89.375	89.500	82.457	2,744
2024-06-07	89.320	91.650	89.320	91.500	83.654	116
2024-06-06	91.153	91.299	90.890	91.299	83.470	107
2024-06-05	90.744	91.555	90.561	91.555	83.704	199
2024-06-04	89.960	91.392	89.960	91.392	83.555	581
2024-06-03	93.060	93.476	90.190	90.530	82.767	459
2024-05-31	91.390	91.390	90.630	91.320	83.490	166
2024-05-30	92.050	92.050	90.855	90.910	83.115	473
2024-05-29	92.290	92.290	91.644	91.644	83.786	13
2024-05-28	95.300	95.810	93.500	93.500	85.483	342
2024-05-24	94.864	94.864	93.985	94.448	86.349	63
2024-05-23	95.220	95.220	94.304	94.700	86.580	140
2024-05-22	94.639	94.960	93.370	94.890	86.754	107
2024-05-21	95.330	96.110	95.045	95.045	86.895	514
2024-05-20	96.100	97.040	95.950	96.490	88.216	8
2024-05-17	96.991	96.991	95.850	96.275	88.020	42
2024-05-16	97.202	97.900	96.680	96.680	88.390	286

← NewerPage 10 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.8000 USD
2026-06-09	0.8000 USD
2026-03-10	0.8000 USD
2025-12-18	0.8000 USD
2025-09-01	0.7000 USD
2025-06-09	0.7000 USD
2025-03-11	0.7000 USD
2024-12-20	0.7000 USD
2024-09-20	0.7000 USD
2024-06-10	0.7000 USD
2024-03-08	0.7000 USD
2023-12-21	0.7000 USD
2023-09-20	0.7000 USD
2023-06-08	0.7000 USD
2023-03-09	0.7000 USD
2022-12-20	0.7000 USD
2022-09-20	0.7000 USD
2022-06-09	0.7000 USD
2022-03-09	0.7000 USD
2021-12-20	0.7000 USD
2021-09-20	0.7000 USD
2021-06-10	0.7000 USD
2021-03-09	0.7000 USD
2020-12-18	0.6500 USD
2020-09-18	0.6500 USD
2020-06-11	0.6500 USD
2020-03-09	0.6500 USD
2019-12-19	0.6500 USD
2019-09-19	0.6500 USD
2019-06-13	0.6500 USD
2019-03-08	0.6500 USD

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