Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	79.900	82.710	78.000	82.710	81.879	537
2026-07-24	78.670	80.010	77.500	79.710	78.910	80
2026-07-23	78.760	80.340	78.240	78.660	77.870	51
2026-07-22	78.000	80.500	78.000	79.510	78.712	168
2026-07-21	81.800	83.000	79.770	79.960	79.157	37
2026-07-20	82.540	82.790	80.930	82.790	81.959	73
2026-07-17	81.590	85.130	81.590	81.930	81.107	964
2026-07-16	81.020	83.860	81.020	83.530	82.691	49
2026-07-15	81.140	82.730	81.130	81.150	80.335	12
2026-07-14	81.520	82.300	80.730	80.730	79.919	35
2026-07-13	80.710	83.910	78.500	82.930	82.097	528
2026-07-10	81.380	82.930	80.220	81.470	80.652	615
2026-07-09	79.220	81.230	77.290	80.870	80.058	27
2026-07-08	80.290	81.380	77.940	78.860	78.068	1,139
2026-07-07	79.510	81.770	79.510	81.680	80.860	786
2026-07-06	79.370	80.130	78.070	79.810	79.009	500
2026-07-02	75.760	77.811	75.580	77.805	77.023	732
2026-07-01	73.550	76.690	72.410	76.690	75.920	2,161
2026-06-30	73.450	74.240	72.020	73.160	72.425	498
2026-06-29	73.370	75.780	72.500	73.336	72.600	225
2026-06-26	73.000	74.840	71.380	74.380	73.633	494
2026-06-25	73.000	75.000	73.000	73.960	73.217	74
2026-06-24	72.450	73.970	72.000	73.559	72.820	3,720
2026-06-23	73.020	73.570	71.940	72.340	71.614	210
2026-06-22	71.580	73.060	69.150	71.520	70.802	393
2026-06-18	75.000	76.850	71.890	73.510	72.772	382
2026-06-17	78.140	78.140	76.000	76.000	75.237	406
2026-06-16	75.830	77.350	75.830	77.350	76.573	36
2026-06-15	75.000	77.760	75.000	76.430	75.662	6,636
2026-06-12	76.830	77.430	74.930	77.430	76.652	1,587
2026-06-11	73.350	74.520	73.350	73.600	72.861	11
2026-06-10	73.940	78.080	73.470	74.560	73.811	159
2026-06-09	74.400	75.999	74.400	74.780	74.029	2,471
2026-06-08	76.250	76.250	74.180	75.209	73.662	433
2026-06-05	77.890	77.890	75.050	75.380	73.829	162
2026-06-04	74.470	76.800	73.740	75.750	74.192	100,065
2026-06-03	76.210	76.380	73.340	73.860	72.341	434
2026-06-02	75.440	76.400	73.880	74.930	73.389	232
2026-06-01	74.210	75.540	72.340	75.540	73.986	683
2026-05-29	74.830	75.000	72.798	73.490	71.978	826
2026-05-28	73.810	75.290	72.000	73.712	72.196	489
2026-05-27	75.450	76.120	74.800	75.000	73.457	37
2026-05-26	75.600	75.600	73.060	74.670	73.134	3,733
2026-05-22	74.000	75.350	73.620	74.980	73.437	1,008
2026-05-21	72.590	73.160	70.700	73.160	71.655	269
2026-05-20	72.890	72.890	70.050	71.690	70.215	213
2026-05-19	73.140	75.120	72.050	72.750	71.253	166
2026-05-18	70.710	74.120	70.250	73.115	71.611	972
2026-05-15	71.610	73.430	71.050	71.760	70.284	128
2026-05-14	73.890	75.450	71.800	72.550	71.057	3,868
2026-05-13	76.040	77.210	73.490	74.430	72.898	483
2026-05-12	75.000	77.540	74.120	75.270	73.722	166
2026-05-11	78.880	78.880	75.140	75.140	73.594	218
2026-05-08	77.980	79.140	75.890	77.170	75.582	957
2026-05-07	77.670	77.670	74.010	76.940	75.357	437
2026-05-06	78.460	78.500	76.940	77.050	75.465	475
2026-05-05	73.810	78.430	73.810	77.061	75.475	469
2026-05-01	77.200	77.920	76.870	76.870	75.289	239
2026-04-30	73.220	78.080	73.220	77.450	75.857	309
2026-04-29	76.340	77.200	73.381	74.250	72.723	6,045

← NewerPage 2 of 3 · 125 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.