Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	92.640	92.680	92.483	92.625	81.995	1,094
2023-05-22	93.520	93.520	93.520	93.520	82.788	13
2023-05-19	94.360	94.455	94.360	94.455	83.615	63
2023-05-18	93.370	93.660	93.315	93.574	82.835	194
2023-05-17	92.200	92.200	92.200	92.200	81.619	1
2023-05-16	91.570	92.149	91.570	92.135	81.562	273
2023-05-15	92.870	92.870	91.460	91.460	80.964	276
2023-05-12	91.300	92.222	91.130	92.222	81.639	9,347
2023-05-11	90.680	90.680	90.555	90.680	80.274	38,030
2023-05-10	92.230	92.230	91.535	91.535	81.031	868
2023-05-09	92.260	92.260	92.260	92.260	81.672	6
2023-05-05	88.770	88.980	88.410	88.980	78.769	29
2023-05-04	85.280	87.330	84.880	87.330	77.308	27
2023-05-03	91.160	91.450	88.840	88.840	78.645	1,265
2023-05-02	91.810	91.810	89.881	89.881	79.566	289
2023-04-28	89.920	90.750	89.920	90.750	80.336	148
2023-04-27	89.430	89.562	87.956	89.562	79.284	443
2023-04-26	91.820	92.960	91.242	91.242	80.771	1,377
2023-04-25	93.500	93.585	92.905	93.585	82.845	1,216
2023-04-24	94.195	94.355	93.689	93.689	82.937	1,533
2023-04-21	92.280	92.780	91.950	92.780	82.133	668
2023-04-20	91.320	92.560	91.120	92.560	81.938	895
2023-04-19	95.950	95.950	93.565	93.565	82.828	181
2023-04-18	96.570	96.670	96.350	96.482	85.410	1,264
2023-04-17	94.840	95.210	94.840	95.210	84.284	339
2023-04-14	94.502	95.000	94.403	95.000	84.098	101
2023-04-13	94.020	94.020	93.580	93.784	83.021	613
2023-04-12	93.930	93.930	93.500	93.756	82.997	957
2023-04-11	93.480	94.915	93.480	94.250	83.434	241
2023-04-06	93.620	93.620	93.050	93.050	82.372	79
2023-04-05	94.000	94.070	93.005	93.020	82.345	860
2023-04-04	95.320	96.145	95.320	95.320	84.381	53,440
2023-04-03	94.060	94.910	94.030	94.712	83.843	2,045
2023-03-31	93.456	94.420	93.456	94.420	83.584	73
2023-03-30	91.748	92.345	91.671	92.345	81.748	187
2023-03-29	90.090	90.178	90.059	90.178	79.830	180
2023-03-27	89.050	89.050	88.430	88.430	78.282	167
2023-03-24	87.305	87.305	86.632	86.890	76.919	143
2023-03-23	87.640	89.387	87.640	88.526	78.367	3,801
2023-03-22	89.541	89.541	89.125	89.125	78.897	464
2023-03-21	89.595	89.595	89.528	89.528	79.254	14
2023-03-20	87.530	88.610	87.530	88.610	78.441	235
2023-03-17	86.430	86.634	85.873	86.634	76.692	5,830
2023-03-16	85.670	85.670	85.670	85.670	75.839	91,191
2023-03-15	85.005	85.075	85.005	85.075	75.312	55
2023-03-14	87.230	87.410	87.059	87.059	77.068	79
2023-03-13	86.000	87.150	85.930	86.682	76.734	191
2023-03-10	87.640	88.243	87.158	87.507	77.465	600
2023-03-09	89.173	89.207	88.590	88.590	78.423	272
2023-03-08	90.440	90.770	90.180	90.180	79.211	251
2023-03-07	92.220	92.450	91.490	91.668	80.518	639
2023-03-06	91.950	92.284	91.280	91.280	80.178	1,497
2023-03-03	91.975	91.975	91.682	91.875	80.700	807
2023-03-02	90.735	90.735	90.480	90.696	79.665	281
2023-03-01	90.102	91.250	90.102	91.250	80.151	1,733
2023-02-28	91.031	91.354	91.031	91.354	80.243	550
2023-02-27	91.420	92.410	91.420	92.410	81.170	58
2023-02-24	90.960	90.960	90.593	90.593	79.574	163
2023-02-23	91.930	92.375	91.885	91.885	80.709	592
2023-02-22	91.430	92.370	91.430	92.370	81.135	225

← NewerPage 15 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.