Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	71.630	71.630	70.170	70.210	61.115	3,670
2022-11-01	73.600	73.600	73.600	73.600	64.066	20
2022-10-31	72.230	72.845	72.230	72.845	63.408	442
2022-10-28	71.615	71.990	71.615	71.990	62.664	134
2022-10-27	71.910	72.034	71.820	71.820	62.516	62
2022-10-26	72.096	72.100	71.730	71.730	62.438	251
2022-10-25	70.970	71.520	70.790	71.520	62.255	1
2022-10-24	70.570	70.570	70.550	70.550	61.411	41
2022-10-21	69.026	69.615	69.026	69.615	60.597	122
2022-10-19	68.780	68.780	68.760	68.760	59.853	285
2022-10-17	67.548	67.580	67.400	67.400	58.669	197
2022-10-14	68.320	68.320	66.880	66.880	58.216	129
2022-10-13	64.880	64.880	64.810	64.810	56.414	1
2022-10-12	64.760	65.800	64.760	65.800	57.276	5,006
2022-10-11	64.480	64.950	64.465	64.950	56.536	16
2022-10-10	65.490	65.490	64.400	64.400	56.057	23
2022-10-07	65.800	65.800	65.800	65.800	57.276	5,360
2022-10-05	65.305	65.355	65.305	65.355	56.889	53
2022-10-04	64.650	65.571	64.650	65.571	57.076	382
2022-10-03	63.840	63.840	63.237	63.237	55.045	747
2022-09-30	64.975	64.975	64.270	64.440	56.092	307
2022-09-29	63.650	63.650	63.570	63.570	55.335	61
2022-09-27	63.500	63.605	61.920	61.920	53.899	6,197
2022-09-26	62.880	63.300	62.100	62.100	54.055	1
2022-09-23	63.540	63.540	63.150	63.160	54.978	3
2022-09-22	64.990	64.990	64.990	64.990	56.571	7,314
2022-09-21	65.410	66.429	65.410	66.429	57.823	4,145
2022-09-20	65.620	65.640	65.550	65.550	57.058	7
2022-09-14	69.040	69.040	68.380	68.420	58.921	106
2022-09-12	71.325	71.325	71.325	71.325	61.422	134
2022-09-08	66.943	67.860	66.943	67.860	58.438	78
2022-09-06	66.540	66.540	65.620	65.620	56.509	1
2022-09-02	67.450	67.450	66.975	66.975	57.676	8
2022-08-31	67.745	67.745	67.745	67.745	58.339	100
2022-08-26	70.105	70.105	68.810	68.820	59.265	4
2022-08-25	70.680	70.680	70.270	70.300	60.540	101
2022-08-24	69.290	69.490	69.240	69.490	59.842	50
2022-08-23	69.760	70.281	69.760	70.281	60.523	73
2022-08-22	71.230	71.230	70.030	70.030	60.307	7
2022-08-19	72.275	72.275	72.192	72.192	62.169	34
2022-08-18	72.950	73.140	72.655	72.655	62.568	29
2022-08-17	72.487	72.487	72.487	72.487	62.423	3
2022-08-16	72.080	73.008	72.080	73.008	62.872	28
2022-08-12	72.009	72.009	72.009	72.009	62.011	1
2022-08-11	72.618	72.618	72.570	72.570	62.494	16
2022-08-10	71.370	72.090	71.370	72.090	62.081	200
2022-08-09	70.000	70.000	70.000	70.000	60.281	26
2022-08-08	69.497	71.269	69.497	71.070	61.203	2
2022-08-05	69.420	69.420	69.150	69.150	59.549	1
2022-08-04	70.500	70.669	70.500	70.669	60.857	1
2022-08-02	69.293	69.293	69.293	69.293	59.672	44
2022-08-01	69.390	69.918	69.390	69.800	60.109	21
2022-07-29	69.390	69.700	69.390	69.480	59.833	200
2022-07-26	68.385	68.385	68.385	68.385	58.890	110
2022-07-25	69.110	69.370	69.110	69.350	59.721	19
2022-07-20	69.010	69.454	68.360	69.140	59.541	1,092
2022-07-18	65.895	65.895	65.620	65.650	56.535	45
2022-07-15	63.980	64.920	63.980	64.700	55.717	847
2022-07-14	63.200	63.200	63.040	63.040	54.288	1
2022-07-13	63.270	64.130	63.100	64.130	55.226	26

← NewerPage 17 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.