Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	75.460	76.344	74.340	75.319	72.356	597
2025-10-29	76.940	76.940	75.398	75.440	72.472	164
2025-10-28	79.200	79.200	77.150	77.150	74.115	84
2025-10-27	79.500	79.500	78.912	79.218	76.102	276
2025-10-24	81.210	81.210	78.698	79.171	76.057	651
2025-10-23	81.910	81.910	80.830	81.225	78.030	656
2025-10-22	76.220	82.305	76.220	81.875	78.654	1,616
2025-10-21	78.450	79.568	77.940	79.566	76.436	619
2025-10-20	77.860	78.150	77.580	78.020	74.951	142
2025-10-17	77.880	78.070	77.190	77.280	74.240	120
2025-10-16	80.000	80.000	77.440	77.812	74.751	486
2025-10-15	78.100	79.630	78.100	78.800	75.700	74
2025-10-14	76.560	76.685	75.720	76.685	73.668	5,981
2025-10-13	76.710	77.202	76.520	76.644	73.629	86
2025-10-10	78.080	78.640	76.390	76.706	73.689	184
2025-10-09	78.540	79.520	78.060	78.060	74.989	323
2025-10-08	79.720	80.502	79.720	80.502	77.335	7
2025-10-07	79.000	79.890	78.500	79.890	76.747	462
2025-10-06	78.970	79.475	78.110	79.475	76.349	119
2025-10-03	76.595	78.179	76.595	77.839	74.777	1,679
2025-10-02	77.990	77.990	75.848	76.670	73.654	225
2025-10-01	81.225	81.750	77.696	78.330	75.249	7,126
2025-09-30	80.550	82.860	79.540	82.860	79.600	1,428
2025-09-29	77.460	78.080	77.040	78.080	75.009	29
2025-09-26	75.960	76.820	75.780	76.740	73.721	8
2025-09-25	76.800	77.010	75.492	75.730	72.751	198
2025-09-24	75.950	77.028	75.950	77.028	73.998	207
2025-09-23	76.500	77.330	75.760	76.776	73.756	136
2025-09-22	74.730	75.130	74.730	74.930	71.983	18,926
2025-09-19	76.040	76.040	74.261	74.740	71.800	126
2025-09-18	76.700	76.700	75.969	75.999	73.009	9
2025-09-17	77.388	78.180	77.290	78.180	75.104	18
2025-09-16	78.190	78.190	76.520	76.892	73.867	404
2025-09-15	77.242	77.630	77.005	77.005	73.976	270
2025-09-12	77.330	77.728	75.772	75.772	72.791	57
2025-09-11	76.100	77.030	75.870	77.030	74.000	105
2025-09-10	77.180	77.380	75.462	76.022	73.032	347
2025-09-09	78.800	78.800	77.825	77.825	74.764	18
2025-09-08	78.990	79.420	77.900	78.635	75.542	101
2025-09-05	79.481	80.100	79.000	79.630	76.498	641
2025-09-04	77.120	78.030	77.120	77.930	74.865	447
2025-09-02	77.350	78.132	76.850	76.850	73.827	174
2025-08-29	77.960	78.275	77.960	78.275	74.523	47
2025-08-28	78.950	78.950	77.044	77.580	73.862	30
2025-08-27	77.135	78.090	76.930	78.070	74.328	27
2025-08-26	79.590	79.590	78.430	78.430	74.671	86
2025-08-22	78.640	79.898	77.970	79.742	75.920	273
2025-08-21	77.680	77.780	77.601	77.780	74.052	6
2025-08-20	77.360	77.360	77.360	77.360	73.652	54
2025-08-19	77.650	77.650	76.976	77.095	73.400	376
2025-08-18	76.270	76.900	76.110	76.380	72.719	367
2025-08-15	75.730	76.361	75.700	76.361	72.701	978
2025-08-14	75.630	75.825	74.940	75.584	71.961	400
2025-08-13	73.630	75.700	73.630	75.700	72.072	345
2025-08-12	72.940	73.910	72.580	73.900	70.358	9,024
2025-08-11	73.310	74.059	73.310	73.310	69.796	144
2025-08-08	72.420	72.540	72.210	72.540	69.063	227
2025-08-07	73.345	73.820	72.300	72.910	69.416	26
2025-08-06	72.800	73.604	72.220	73.390	69.873	1,176
2025-08-05	72.300	72.890	71.927	72.890	69.397	868

← NewerPage 5 of 20 · 1,170 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.