Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	79.894	79.894	79.090	79.090	70.534	242
2023-08-16	79.715	79.715	79.715	79.715	71.091	1
2023-08-15	79.595	79.595	79.460	79.460	70.864	59
2023-08-14	79.625	79.625	79.625	79.625	71.011	3
2023-08-11	79.349	79.570	79.349	79.570	70.962	20
2023-08-10	80.575	80.575	80.240	80.240	71.560	31
2023-08-09	80.765	80.765	79.987	80.050	71.390	85
2023-08-08	80.910	81.074	80.502	80.502	71.793	304
2023-08-07	82.160	82.160	81.438	81.438	72.628	876
2023-08-04	81.270	83.040	80.961	83.040	74.057	99
2023-08-03	82.450	82.450	81.750	81.945	73.080	189
2023-08-02	82.810	83.644	82.810	83.644	74.595	30
2023-08-01	84.146	84.146	82.390	82.435	73.517	48
2023-07-31	83.822	84.015	83.822	84.015	74.926	164
2023-07-28	82.255	82.510	82.210	82.510	73.584	162
2023-07-27	83.150	83.150	82.386	82.386	73.474	272
2023-07-26	82.490	83.310	82.490	83.107	74.116	369
2023-07-25	83.159	83.159	82.315	82.315	73.410	171
2023-07-24	83.098	83.787	82.140	83.523	74.487	644
2023-07-21	85.695	85.695	83.632	84.015	74.926	2,006
2023-07-20	87.980	88.460	87.615	88.282	78.731	1,181
2023-07-19	89.025	91.175	86.278	86.489	77.132	3,586
2023-07-18	97.810	99.030	97.810	98.122	87.507	420
2023-07-17	95.219	97.378	95.219	97.338	86.808	1,686
2023-07-14	96.380	96.380	96.019	96.019	85.631	23
2023-07-13	96.621	96.679	95.460	96.679	86.220	11,385
2023-07-12	97.069	97.069	95.892	96.347	85.924	1,006
2023-07-11	93.400	95.860	93.400	95.860	85.490	576
2023-07-10	92.870	93.000	92.390	92.430	82.431	146
2023-07-07	91.670	93.037	91.670	93.000	82.939	2,390
2023-07-06	93.500	93.528	92.365	92.406	82.409	710
2023-07-05	94.720	94.720	93.415	93.500	83.385	540
2023-07-03	95.518	95.520	95.518	95.520	85.186	103
2023-06-30	94.740	94.740	94.329	94.329	84.125	326
2023-06-29	95.444	95.654	94.970	94.970	84.696	593
2023-06-28	95.613	96.660	95.550	95.880	85.508	854
2023-06-27	95.405	97.210	95.405	97.210	86.694	1,066
2023-06-26	94.075	94.075	93.680	93.710	83.572	882
2023-06-23	93.997	94.051	93.997	94.051	83.877	100
2023-06-22	93.810	93.810	93.405	93.405	83.300	81,932
2023-06-21	93.981	95.119	93.900	94.700	84.455	230
2023-06-20	95.088	95.088	93.783	94.031	83.859	739
2023-06-19	95.460	95.460	95.460	95.460	85.133	101
2023-06-16	95.650	95.650	95.650	95.650	85.302	122
2023-06-15	94.585	94.812	94.585	94.700	84.455	398
2023-06-14	96.504	96.550	95.500	95.500	85.169	247
2023-06-13	95.502	95.848	95.458	95.560	85.222	1,197
2023-06-12	94.460	94.520	93.961	93.961	83.796	405
2023-06-09	94.440	94.440	94.440	94.440	84.223	51
2023-06-08	94.013	94.401	93.563	94.401	84.189	260
2023-06-07	93.190	94.900	93.190	94.900	84.009	315
2023-06-06	91.474	91.966	91.400	91.966	81.412	770
2023-06-05	90.630	91.300	90.630	90.810	80.389	251
2023-06-02	89.640	91.567	89.640	91.260	80.787	358
2023-06-01	88.524	89.363	88.269	89.363	79.108	817
2023-05-31	90.250	90.590	88.010	88.010	77.910	590
2023-05-30	89.670	90.607	89.525	90.360	79.990	294
2023-05-26	89.560	90.160	89.560	90.092	79.753	169
2023-05-25	90.520	90.959	90.520	90.932	80.497	77
2023-05-24	91.830	91.830	91.149	91.418	80.927	253

← NewerPage 14 of 20 · 1,166 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.