Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	97.081	97.455	96.595	97.400	89.048	502
2024-05-14	97.790	97.790	96.200	96.235	87.983	231
2024-05-13	96.340	96.790	96.340	96.508	88.233	2,432
2024-05-10	95.690	96.350	95.686	96.350	88.088	174
2024-05-09	95.480	95.560	94.875	95.400	87.220	207
2024-05-08	94.645	95.060	94.618	94.704	86.584	219
2024-05-07	96.305	96.305	93.909	94.180	86.104	373
2024-05-03	93.264	94.550	92.765	92.765	84.811	205
2024-05-02	93.651	93.920	93.020	93.280	85.282	3,692
2024-05-01	92.790	94.350	92.790	94.350	86.260	37
2024-04-30	95.350	95.450	93.780	93.780	85.739	428
2024-04-29	95.250	96.250	95.250	96.070	87.832	58
2024-04-26	96.700	96.700	95.934	95.934	87.708	309
2024-04-25	95.300	97.000	94.860	97.000	88.683	1,167
2024-04-24	94.032	95.670	93.690	95.620	87.421	2,325
2024-04-23	93.260	95.000	93.260	95.000	86.854	185
2024-04-22	93.010	94.490	92.390	94.490	86.387	47
2024-04-19	90.720	92.546	90.720	91.730	83.865	47,841
2024-04-18	93.410	93.410	91.954	92.780	84.824	764
2024-04-17	93.470	93.770	91.270	92.550	84.614	3,415
2024-04-16	90.304	90.525	89.963	90.450	82.694	465
2024-04-15	92.300	92.498	91.114	91.401	83.563	993
2024-04-12	92.330	92.330	91.103	91.103	83.291	654
2024-04-11	92.220	92.232	91.820	92.232	84.323	49
2024-04-10	92.710	92.930	91.300	91.300	83.471	114
2024-04-09	92.960	94.150	92.960	94.150	86.077	128,613
2024-04-08	93.090	93.480	93.090	93.350	85.346	153,739
2024-04-05	93.118	93.500	92.140	92.680	84.733	2,132
2024-04-04	94.979	95.583	94.979	95.432	87.249	1,939
2024-04-03	95.105	95.741	95.105	95.233	87.067	233
2024-04-02	95.488	95.488	95.065	95.090	86.936	702
2024-03-28	95.160	97.361	95.160	97.070	88.747	1,447
2024-03-27	93.820	94.220	92.960	94.220	86.141	149
2024-03-26	93.650	93.680	93.153	93.153	85.165	1,247
2024-03-25	93.870	94.920	93.820	93.874	85.824	77
2024-03-22	95.109	95.240	94.320	94.320	86.232	1,154
2024-03-21	94.420	94.803	94.267	94.803	86.674	439
2024-03-20	93.330	94.019	93.302	94.010	85.949	185
2024-03-19	93.010	93.986	93.010	93.890	85.839	340
2024-03-18	92.960	92.970	92.100	92.970	84.998	694
2024-03-15	91.910	93.446	91.910	92.880	84.916	165
2024-03-14	95.290	95.290	92.380	92.380	84.459	606
2024-03-13	95.490	96.010	95.260	96.010	87.778	8
2024-03-12	94.560	95.250	94.560	94.950	86.808	36
2024-03-11	93.090	94.220	92.390	94.110	86.040	76
2024-03-08	92.440	92.524	91.702	91.845	83.970	515
2024-03-07	90.660	92.140	90.660	92.000	83.471	547
2024-03-06	89.570	90.470	88.850	90.470	82.083	68
2024-03-05	88.950	90.044	88.720	88.976	80.728	857
2024-03-04	89.025	89.530	88.490	88.581	80.369	168
2024-03-01	88.060	88.290	87.714	88.260	80.078	73
2024-02-29	88.572	88.643	88.050	88.200	80.024	1,188
2024-02-28	88.180	89.080	87.700	88.220	80.042	95
2024-02-27	89.150	89.320	88.636	88.910	80.668	352
2024-02-26	88.950	89.300	88.380	88.568	80.358	18
2024-02-23	88.450	88.730	87.903	88.730	80.505	321
2024-02-22	88.363	88.542	88.072	88.400	80.205	1,577
2024-02-21	88.190	88.355	87.920	88.170	79.996	356
2024-02-20	87.620	88.110	87.240	88.110	79.942	78
2024-02-16	87.030	87.640	86.612	87.640	79.516	432

← NewerPage 11 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.