Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	64.135	64.218	64.135	64.218	55.302	46
2022-07-11	63.790	63.973	63.790	63.973	55.091	4
2022-07-08	65.155	65.155	64.920	64.920	55.907	16
2022-07-06	63.936	63.960	62.500	62.500	53.823	1
2022-07-05	62.235	62.760	61.585	62.760	54.046	163
2022-06-30	62.760	63.290	62.750	63.290	54.503	2
2022-06-29	63.210	63.210	62.860	62.860	54.133	58
2022-06-28	65.019	65.019	65.019	65.019	55.992	1
2022-06-27	65.080	65.080	64.180	64.640	55.665	1
2022-06-24	63.411	64.460	63.411	64.430	55.485	58
2022-06-22	62.970	62.970	62.880	62.880	54.150	1
2022-06-17	62.847	62.900	62.400	62.900	54.167	189
2022-06-16	64.190	64.190	62.535	62.535	53.853	27
2022-06-14	65.540	65.920	65.037	65.037	56.007	115
2022-06-13	66.710	66.710	65.270	66.350	57.138	42
2022-06-10	67.710	67.710	66.760	66.760	57.491	102
2022-06-09	70.580	70.875	70.580	70.875	61.035	100
2022-06-08	72.140	72.310	72.075	72.280	61.642	1,427
2022-06-07	72.070	72.070	71.920	71.920	61.335	1
2022-06-06	71.880	72.030	71.870	71.920	61.335	1,285
2022-06-01	73.590	73.590	72.671	72.671	61.975	263
2022-05-31	74.210	75.300	74.166	74.166	63.251	2
2022-05-27	74.210	74.280	74.210	74.280	63.348	1
2022-05-25	71.070	71.070	71.070	71.070	60.610	44
2022-05-24	72.205	72.210	66.910	69.050	58.887	61
2022-05-23	75.599	75.599	75.599	75.599	64.472	81
2022-05-18	77.942	78.180	77.680	77.680	66.247	550
2022-05-17	78.487	78.487	78.487	78.487	66.935	118
2022-05-16	77.230	77.230	77.230	77.230	65.863	345
2022-05-13	76.304	76.915	76.304	76.915	65.595	147
2022-05-12	74.425	74.880	74.087	74.323	63.384	86
2022-05-11	76.515	77.023	75.450	75.450	64.345	278
2022-05-10	77.940	77.940	76.400	76.400	65.155	1
2022-05-09	76.700	77.170	76.700	77.170	65.812	2
2022-05-05	79.166	79.166	77.540	77.540	66.128	18
2022-05-04	78.070	78.070	77.920	77.920	66.452	1
2022-05-03	77.290	78.670	77.290	78.610	67.040	3
2022-04-27	78.315	78.315	78.160	78.160	66.656	22
2022-04-26	78.650	79.900	78.360	79.130	67.484	41
2022-04-25	78.650	78.650	78.650	78.650	67.074	80
2022-04-21	84.630	84.630	84.630	84.630	72.174	1
2022-04-20	86.020	86.250	84.440	85.390	72.822	167
2022-04-19	79.485	80.140	79.280	80.140	68.345	589
2022-04-14	79.115	79.115	79.115	79.115	67.471	13
2022-04-13	78.052	78.052	78.052	78.052	66.564	264
2022-04-12	78.690	78.950	78.450	78.450	66.904	2
2022-04-11	78.520	78.590	77.000	78.210	66.699	1
2022-04-08	78.940	80.490	78.940	80.490	68.644	1,402
2022-04-07	79.940	79.940	77.925	77.925	66.456	429
2022-04-06	81.320	81.320	80.560	80.560	68.703	1
2022-04-05	81.950	82.300	81.950	82.300	70.187	15
2022-04-04	82.410	82.410	80.700	81.860	69.812	2
2022-04-01	85.360	85.360	84.980	84.980	72.473	1
2022-03-31	85.350	85.350	85.350	85.350	72.788	42
2022-03-29	85.770	86.775	85.770	86.660	73.905	31
2022-03-28	85.830	85.830	84.520	84.680	72.217	1
2022-03-25	83.940	83.940	83.940	83.940	71.586	1
2022-03-18	84.090	84.130	84.026	84.130	71.748	1
2022-03-17	85.140	85.140	84.770	84.770	72.294	14
2022-03-16	81.600	82.880	81.600	82.024	69.951	29

← NewerPage 18 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.