Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	92.595	93.314	91.595	91.595	80.454	321
2023-02-17	93.042	93.180	92.930	92.930	81.627	873
2023-02-16	92.540	92.776	92.336	92.448	81.203	289
2023-02-15	92.345	92.447	92.310	92.430	81.188	1,175
2023-02-14	92.405	93.112	92.405	92.992	81.681	107
2023-02-13	91.808	92.798	91.808	92.780	81.495	50
2023-02-10	92.441	92.441	90.592	90.592	79.573	993
2023-02-09	95.000	95.324	95.000	95.324	83.730	300
2023-02-08	93.490	95.855	92.930	92.930	81.627	288
2023-02-07	90.450	91.405	90.450	91.405	80.287	95
2023-02-06	91.520	91.620	90.685	90.736	79.700	507
2023-02-03	91.795	92.310	91.452	92.015	80.823	251
2023-02-02	89.458	91.610	89.458	91.610	80.467	172
2023-02-01	85.866	86.180	85.370	85.370	74.986	699
2023-01-31	85.375	85.475	85.250	85.320	74.942	600
2023-01-27	86.090	86.090	85.118	85.118	74.765	39
2023-01-26	87.375	87.375	87.375	87.375	76.748	1
2023-01-25	85.740	85.740	85.740	85.740	75.311	1
2023-01-24	84.940	85.583	84.940	85.583	75.173	131
2023-01-23	83.980	84.215	83.980	84.215	73.972	120
2023-01-20	82.210	82.210	81.835	81.835	71.881	6
2023-01-19	82.641	82.641	82.641	82.641	72.590	15
2023-01-17	83.920	83.920	82.880	83.740	73.555	3,134
2023-01-11	85.483	85.483	84.405	84.595	74.306	48
2023-01-10	85.012	85.440	84.985	85.440	75.048	37
2023-01-06	86.465	86.465	85.505	85.505	75.105	200
2023-01-05	84.240	84.520	84.240	84.370	74.108	112
2023-01-04	83.545	84.270	83.545	84.270	74.020	24
2023-01-03	82.690	82.800	82.595	82.750	72.685	580
2022-12-30	81.239	81.239	81.239	81.239	71.358	1
2022-12-29	80.870	82.040	80.870	82.040	72.061	335
2022-12-23	78.980	79.287	78.980	78.980	69.374	101
2022-12-22	78.214	78.214	78.214	78.214	68.701	50
2022-12-20	76.840	77.420	76.840	77.420	68.003	240
2022-12-19	77.697	77.697	77.697	77.697	67.631	104
2022-12-15	78.436	78.436	78.436	78.436	68.275	17
2022-12-14	81.320	81.320	81.320	81.320	70.785	12
2022-12-13	80.870	81.370	80.405	80.930	70.446	1,150
2022-12-08	76.040	76.040	75.725	75.725	65.915	28
2022-12-07	75.960	75.960	75.870	75.920	66.085	730
2022-12-06	77.174	77.210	76.185	76.185	66.316	462
2022-12-05	78.205	78.444	77.295	77.295	67.282	345
2022-12-02	78.639	78.639	78.639	78.639	68.451	11
2022-12-01	79.911	80.215	79.890	80.030	69.663	316
2022-11-30	78.500	78.500	77.296	78.440	68.279	30
2022-11-29	78.950	79.010	78.870	78.870	68.653	5
2022-11-28	79.035	79.035	78.210	78.522	68.350	130
2022-11-25	78.740	78.740	78.740	78.740	68.540	32
2022-11-22	76.920	77.870	76.570	76.570	66.651	4,276
2022-11-21	77.100	77.100	76.265	76.265	66.385	24
2022-11-18	76.975	77.340	76.975	77.340	67.321	247
2022-11-17	75.055	76.163	74.500	76.163	66.297	55
2022-11-16	76.720	76.840	75.950	75.950	66.111	533
2022-11-15	77.390	77.630	77.390	77.485	67.447	75
2022-11-14	76.905	77.633	76.905	77.470	67.434	151
2022-11-11	75.834	77.290	75.834	77.290	67.278	60
2022-11-09	72.940	74.425	72.940	74.425	64.784	66
2022-11-08	73.365	74.710	73.365	74.710	65.032	1,012
2022-11-07	72.440	72.775	71.825	71.825	62.520	27
2022-11-04	71.210	71.210	71.210	71.210	61.985	7

← NewerPage 16 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.