Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	86.220	88.390	86.220	88.390	80.196	401
2024-02-14	85.690	86.150	84.480	84.860	76.993	724
2024-02-13	85.630	86.472	85.120	85.465	77.542	2,004
2024-02-12	85.283	86.830	85.160	86.830	78.781	4,463
2024-02-09	86.720	86.930	86.140	86.485	78.468	3,202
2024-02-08	85.215	86.740	84.911	86.390	78.381	852
2024-02-07	90.430	90.770	86.860	87.450	79.343	1,069
2024-02-06	89.440	89.470	88.810	88.810	80.577	232
2024-02-05	88.855	89.030	88.090	88.579	80.368	776
2024-02-02	90.060	90.320	89.260	89.720	81.403	1,689
2024-02-01	90.380	90.380	89.030	89.880	81.548	86,245
2024-01-31	91.040	91.530	90.828	91.530	83.045	842
2024-01-30	91.170	91.620	90.630	91.620	83.127	515
2024-01-29	89.880	91.010	89.880	90.870	82.446	130
2024-01-26	91.420	91.550	90.620	90.620	82.219	120
2024-01-25	89.985	90.810	89.985	90.610	82.210	91
2024-01-24	89.990	90.510	89.770	89.830	81.503	34
2024-01-23	89.940	89.940	88.840	88.840	80.604	10
2024-01-22	88.350	88.950	87.770	88.900	80.659	145
2024-01-19	87.190	87.300	87.170	87.300	79.207	36
2024-01-18	88.052	88.270	87.010	87.020	78.953	542
2024-01-17	87.645	88.434	87.350	87.960	79.806	109
2024-01-16	88.230	88.760	88.080	88.220	80.042	657
2024-01-12	89.160	89.720	88.065	88.610	80.396	910
2024-01-11	89.110	89.710	87.480	88.710	80.486	795
2024-01-10	88.948	89.330	88.095	88.095	79.928	247
2024-01-09	87.600	88.010	86.140	88.010	79.851	8
2024-01-08	86.110	87.830	86.110	87.830	79.688	143
2024-01-05	85.140	85.960	83.380	85.600	77.665	141
2024-01-04	84.990	85.500	84.990	85.500	77.574	11,010
2024-01-03	87.110	87.110	85.720	85.720	77.774	270
2024-01-02	86.250	86.940	85.870	86.600	78.572	413
2023-12-29	86.830	86.860	86.131	86.280	78.282	405
2023-12-28	86.692	86.990	86.480	86.530	78.508	159
2023-12-27	86.883	86.883	86.680	86.848	78.797	724
2023-12-22	85.020	87.950	85.020	86.140	78.155	85
2023-12-21	85.685	86.420	85.450	85.590	77.656	254
2023-12-20	86.210	87.060	86.210	86.987	78.288	136
2023-12-19	86.830	86.870	86.260	86.500	77.850	193
2023-12-18	86.590	86.590	85.519	86.030	77.427	626
2023-12-15	86.130	88.610	85.940	87.455	78.709	625
2023-12-14	84.530	86.190	84.060	86.070	77.463	240
2023-12-13	83.765	84.030	83.010	83.010	74.709	129
2023-12-12	84.140	84.450	83.760	84.450	76.005	2,536
2023-12-11	82.440	84.760	82.080	84.650	76.185	383
2023-12-08	81.770	81.950	81.480	81.910	73.719	357
2023-12-07	81.820	82.520	81.656	82.520	74.268	35
2023-12-06	81.500	82.440	81.500	82.420	74.178	22
2023-12-05	82.350	82.350	80.950	81.310	73.179	834
2023-12-04	81.320	82.730	81.290	82.220	73.998	618
2023-12-01	80.850	81.810	80.160	81.620	73.458	218
2023-11-30	80.490	80.610	79.960	80.460	72.414	5
2023-11-29	79.630	80.070	79.310	79.838	71.854	1,312
2023-11-28	78.940	79.550	78.940	79.290	71.361	5
2023-11-27	79.440	79.800	79.260	79.650	71.685	338
2023-11-24	79.506	80.010	79.374	80.010	72.009	95
2023-11-22	79.450	79.620	78.730	79.110	71.199	160
2023-11-21	79.030	79.160	78.690	78.980	71.082	8,926
2023-11-20	78.610	79.650	78.420	79.650	71.685	115
2023-11-17	76.640	78.880	76.640	78.830	70.947	122

← NewerPage 12 of 20 · 1,165 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.