Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	76.930	77.360	74.990	75.698	74.141	2,011
2026-04-27	74.990	76.680	74.990	76.130	74.564	2,430
2026-04-24	76.060	77.810	75.090	75.090	73.545	22
2026-04-23	78.830	78.880	76.240	76.640	75.063	22
2026-04-22	78.070	81.250	77.055	77.055	75.470	107
2026-04-21	77.960	79.470	77.960	78.370	76.758	97
2026-04-20	80.040	80.040	77.810	79.040	77.414	21
2026-04-17	78.000	80.020	78.000	79.420	77.786	779
2026-04-16	78.500	79.433	77.990	78.950	77.326	2,247
2026-04-15	73.320	77.780	73.320	77.740	76.141	34
2026-04-14	75.640	77.510	75.640	77.166	75.578	1,532
2026-04-13	75.410	76.420	73.770	76.420	74.848	821
2026-04-10	75.620	75.904	74.440	74.720	73.183	43
2026-04-09	77.500	77.500	73.770	74.490	72.958	3,339
2026-04-08	77.770	78.000	76.500	76.715	75.137	143
2026-04-07	77.050	77.050	74.200	76.540	74.965	156
2026-04-02	74.980	76.040	74.402	75.380	73.829	545
2026-04-01	74.250	76.500	74.250	75.100	73.555	517
2026-03-31	76.220	76.330	74.390	75.910	74.348	79
2026-03-30	71.760	75.940	71.760	75.390	73.839	44
2026-03-27	74.140	75.830	73.760	73.760	72.243	6,291
2026-03-26	75.990	76.460	73.972	73.990	72.468	5,409
2026-03-25	75.500	76.540	74.950	75.700	74.143	121
2026-03-24	76.010	76.310	74.450	75.600	74.045	409
2026-03-23	76.340	77.090	74.620	76.090	74.525	327
2026-03-20	75.310	76.220	74.740	74.740	73.202	516
2026-03-19	76.840	77.360	74.000	75.915	74.353	476
2026-03-18	79.850	79.850	76.092	76.440	74.867	9,855
2026-03-17	79.000	80.560	78.890	79.350	77.718	265
2026-03-16	77.810	80.550	75.690	77.750	76.151	309
2026-03-13	77.370	79.382	77.370	78.431	76.818	1,190
2026-03-12	79.115	81.640	77.006	78.066	76.460	709
2026-03-11	78.923	81.000	78.923	79.723	78.083	396
2026-03-10	84.540	84.540	81.062	81.692	80.011	285
2026-03-09	83.000	84.700	82.782	83.542	81.039	10,448
2026-03-06	84.770	84.770	83.320	84.700	82.163	55
2026-03-05	86.400	87.140	84.650	84.870	82.328	1,347
2026-03-04	84.620	86.350	83.000	86.120	83.541	364
2026-03-03	85.360	85.360	83.140	85.270	82.716	11,346
2026-03-02	85.290	85.290	83.200	84.860	82.318	292
2026-02-27	84.730	85.120	81.300	84.770	82.231	512
2026-02-26	82.000	85.872	82.000	84.220	81.697	2,174
2026-02-25	82.460	83.000	81.840	82.294	79.829	261
2026-02-24	81.630	83.820	79.940	82.690	80.213	12,112
2026-02-23	83.470	85.629	79.785	80.580	78.167	9,840
2026-02-20	81.470	83.900	80.380	82.575	80.102	5,177
2026-02-19	73.000	80.760	71.660	80.225	77.822	5,303
2026-02-18	68.110	69.880	67.670	69.670	67.583	2,078
2026-02-17	67.900	69.850	67.382	67.790	65.760	2,708
2026-02-13	67.390	68.700	67.080	68.700	66.642	1,069
2026-02-12	69.990	70.180	66.800	67.120	65.110	632
2026-02-11	72.500	72.950	69.000	69.330	67.253	190
2026-02-10	70.190	73.028	70.190	72.790	70.610	2,069
2026-02-09	71.110	71.110	68.810	69.980	67.884	70
2026-02-06	68.770	70.430	68.290	69.744	67.655	2,299
2026-02-05	69.760	70.680	68.376	68.376	66.328	628
2026-02-04	68.660	69.390	66.490	69.350	67.273	543
2026-02-03	74.600	75.940	68.787	69.116	67.046	3,096
2026-02-02	77.530	77.700	75.895	75.940	73.665	139
2026-01-30	76.598	76.710	75.410	76.400	74.112	389

← NewerPage 3 of 5 · 248 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.