Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	78.576	78.750	77.600	77.680	69.912	56
2023-11-15	78.230	79.010	78.180	78.690	70.821	6,822
2023-11-14	76.530	78.260	76.530	78.260	70.434	433
2023-11-13	75.030	75.800	75.030	75.800	68.220	18
2023-11-10	74.870	75.400	74.702	75.400	67.860	20
2023-11-09	75.530	75.559	74.861	74.861	67.375	57
2023-11-08	76.490	76.735	75.741	75.741	68.167	29
2023-11-07	76.646	76.700	76.080	76.110	68.499	193
2023-11-06	77.650	77.700	76.750	76.750	69.075	25,923
2023-11-03	77.480	77.690	77.320	77.600	69.840	19
2023-11-02	74.830	76.200	74.830	76.050	68.445	44
2023-11-01	75.400	75.400	74.220	74.220	66.798	2
2023-10-31	74.760	74.860	74.310	74.672	67.204	1,294
2023-10-30	74.330	74.660	73.740	74.640	67.176	113
2023-10-27	74.750	74.750	74.180	74.180	66.762	434
2023-10-26	74.390	74.831	73.830	74.770	67.293	137
2023-10-25	74.200	74.930	74.200	74.630	67.167	821
2023-10-24	75.920	76.020	73.718	73.718	66.346	1,328
2023-10-23	73.940	76.226	73.840	76.226	68.603	715
2023-10-20	73.490	74.310	73.490	74.270	66.843	94
2023-10-19	75.010	75.870	74.700	75.030	67.527	14
2023-10-18	74.980	75.570	74.785	75.300	67.770	188
2023-10-17	75.580	76.730	75.580	76.614	68.953	289
2023-10-16	74.810	75.839	74.810	75.839	68.255	57
2023-10-13	75.080	75.570	74.610	74.630	67.167	362
2023-10-12	76.040	76.220	75.250	75.250	67.725	491
2023-10-11	75.795	76.090	75.380	75.380	67.842	11
2023-10-10	74.840	75.700	74.840	75.700	68.130	4
2023-10-09	73.940	75.160	73.700	75.160	67.644	13
2023-10-06	72.630	74.250	72.630	74.250	66.825	64
2023-10-05	73.475	73.475	73.144	73.159	65.842	67
2023-10-04	72.593	72.685	72.537	72.640	65.376	640
2023-10-03	73.290	73.290	72.948	72.948	65.653	25
2023-10-02	73.980	74.260	73.085	73.409	66.068	1,119
2023-09-29	74.510	74.775	74.096	74.096	66.686	36
2023-09-28	73.152	74.268	73.152	74.059	66.653	225
2023-09-27	73.820	73.820	73.345	73.460	66.114	3,391
2023-09-26	74.015	74.015	73.565	73.565	66.208	118
2023-09-25	74.880	74.880	73.400	74.475	67.027	105,393
2023-09-22	74.880	74.880	73.988	73.990	66.591	215
2023-09-21	74.800	75.290	74.610	75.290	67.761	1,081
2023-09-20	75.631	75.631	75.493	75.493	67.943	49
2023-09-19	77.078	77.191	77.040	77.040	68.706	117
2023-09-18	76.900	77.566	76.331	77.566	69.175	103
2023-09-15	78.670	78.670	77.435	77.435	69.058	118
2023-09-14	78.085	78.085	78.085	78.085	69.638	83
2023-09-13	79.305	79.305	77.991	78.201	69.741	2,282
2023-09-11	79.010	79.831	79.010	79.715	71.091	65
2023-09-08	79.455	79.614	78.751	78.751	70.232	370
2023-09-05	80.000	80.230	79.500	80.105	71.439	45
2023-09-01	80.100	80.100	80.001	80.100	71.435	16
2023-08-30	80.970	81.130	80.970	81.130	72.353	10
2023-08-29	80.200	80.200	80.200	80.200	71.524	200
2023-08-25	79.750	79.783	79.486	79.486	70.887	40
2023-08-24	80.210	80.433	80.060	80.433	71.732	1,335
2023-08-23	79.140	80.235	79.140	80.235	71.555	70,951
2023-08-22	78.830	78.830	78.830	78.830	70.302	600
2023-08-21	78.975	78.975	78.755	78.755	70.235	83
2023-08-18	78.310	80.050	78.310	80.050	71.390	460
2023-08-17	79.894	79.894	79.090	79.090	70.534	242

← NewerPage 13 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.