Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	77.500	77.500	74.965	75.800	73.530	573
2026-01-28	78.270	78.310	77.515	77.515	75.193	720
2026-01-27	80.100	80.100	77.586	77.911	75.578	479
2026-01-26	80.000	80.431	79.520	79.681	77.294	368
2026-01-23	80.053	81.000	79.372	79.870	77.478	109
2026-01-22	79.270	80.490	78.740	79.100	76.731	631
2026-01-21	78.730	79.715	77.490	78.520	76.168	62,593
2026-01-20	79.800	79.985	78.442	78.442	76.092	572
2026-01-16	80.440	80.610	79.291	79.455	77.075	195
2026-01-15	80.350	80.855	79.184	80.855	78.433	2,046
2026-01-14	76.710	80.634	76.710	80.535	78.123	3,008
2026-01-13	77.620	78.620	77.170	77.351	75.034	29
2026-01-12	79.230	79.230	77.750	77.980	75.644	749
2026-01-09	78.570	78.889	77.525	78.889	76.526	84
2026-01-08	77.490	79.450	77.080	79.450	77.070	254
2026-01-07	80.500	80.500	77.032	77.158	74.847	511
2026-01-06	77.000	79.298	77.000	79.180	76.808	49
2026-01-05	81.000	81.000	78.760	79.724	77.336	627
2026-01-02	80.800	81.510	79.640	81.380	78.943	2,180
2025-12-31	80.170	81.159	80.170	81.158	78.727	68
2025-12-30	80.470	81.000	79.910	81.000	78.574	375
2025-12-29	79.840	81.190	79.470	81.029	78.602	10,710
2025-12-24	79.647	79.647	79.647	79.647	77.262	35
2025-12-23	79.870	80.000	78.220	78.641	76.286	42
2025-12-22	80.280	81.670	79.800	79.800	77.410	195
2025-12-19	81.000	81.140	80.366	80.800	78.380	359
2025-12-18	82.750	83.000	81.484	81.484	79.044	221
2025-12-17	80.730	82.689	80.730	82.689	79.436	436
2025-12-16	80.420	81.340	79.980	80.381	77.219	9,044
2025-12-15	78.840	81.109	78.830	80.540	77.372	1,014
2025-12-12	80.000	80.333	79.727	80.311	77.152	209
2025-12-11	78.000	80.469	77.610	80.410	77.247	365
2025-12-10	74.111	76.962	74.111	76.961	73.933	1,087
2025-12-09	72.640	73.333	72.640	73.226	70.345	153
2025-12-08	73.990	74.240	73.150	73.195	70.316	1,795
2025-12-05	71.320	74.240	70.730	74.160	71.243	1,117
2025-12-04	70.790	71.200	70.500	70.500	67.727	892
2025-12-03	72.510	72.985	70.890	70.890	68.101	166
2025-12-02	72.180	72.480	71.055	72.226	69.385	352
2025-12-01	71.610	73.179	71.610	72.940	70.071	667
2025-11-28	71.059	72.600	71.059	71.851	69.024	545
2025-11-26	72.780	73.410	71.460	71.870	69.043	344
2025-11-25	74.930	74.930	72.860	73.484	70.593	2,573
2025-11-24	75.070	75.310	73.792	75.310	72.348	137
2025-11-21	72.910	74.770	72.610	74.768	71.827	53
2025-11-20	72.000	72.000	71.430	71.430	68.620	7
2025-11-19	73.550	73.960	72.090	72.090	69.254	44
2025-11-18	73.320	73.320	72.191	72.370	69.523	3,047
2025-11-17	72.670	72.880	71.980	72.880	70.013	25
2025-11-14	72.530	72.800	72.530	72.570	69.715	3
2025-11-13	73.900	74.180	73.459	73.459	70.569	128
2025-11-12	74.490	74.490	73.620	73.910	71.003	208
2025-11-11	73.510	73.510	72.975	73.282	70.399	61
2025-11-10	74.080	74.270	71.212	72.222	69.381	618
2025-11-07	72.670	73.830	72.670	73.753	70.852	25
2025-11-06	73.750	74.500	73.052	73.230	70.349	70
2025-11-05	73.609	74.250	73.020	73.449	70.560	322
2025-11-04	73.325	73.470	72.870	73.470	70.580	7,208
2025-11-03	73.575	74.360	72.665	73.850	70.945	208
2025-10-31	74.590	75.100	74.070	74.730	71.790	1,110

← NewerPage 4 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.