Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	71.720	71.756	70.600	71.500	68.073	266
2025-08-01	71.940	71.980	70.750	71.260	67.845	32
2025-07-31	72.159	72.950	72.000	72.098	68.642	137
2025-07-30	74.085	74.290	73.540	73.865	70.325	96
2025-07-29	74.500	75.010	74.380	74.380	70.815	14
2025-07-28	75.990	76.480	74.890	74.890	71.301	401
2025-07-25	77.500	77.500	75.946	76.025	72.381	50
2025-07-24	77.500	79.156	77.090	77.110	73.414	435
2025-07-23	75.210	76.975	74.910	76.970	73.281	244
2025-07-22	71.990	74.840	70.410	74.710	71.129	25,813
2025-07-21	71.380	71.470	70.519	70.535	67.154	1,512
2025-07-18	71.210	71.780	71.020	71.020	67.616	816
2025-07-17	73.050	73.250	70.990	71.108	67.700	647
2025-07-16	70.500	73.585	70.500	73.530	70.006	4,185
2025-07-15	72.080	74.070	71.685	71.860	68.416	520
2025-07-14	73.500	73.500	72.260	72.260	68.797	117
2025-07-11	73.030	73.340	72.910	73.211	69.702	93
2025-07-10	72.970	73.954	72.750	73.729	70.195	323
2025-07-09	74.460	74.460	72.000	73.059	69.557	5,578
2025-07-08	74.240	74.820	73.510	74.399	70.833	138
2025-07-07	74.050	74.550	73.640	73.866	70.326	351
2025-07-03	75.096	75.330	74.840	74.964	71.372	76
2025-07-02	74.540	75.010	73.340	74.831	71.245	74
2025-07-01	71.920	74.481	71.540	73.368	69.852	205
2025-06-30	71.890	71.890	71.300	71.823	68.381	355
2025-06-27	72.000	72.400	71.710	71.900	68.454	293
2025-06-26	71.155	71.520	70.735	71.200	67.788	21,846
2025-06-25	71.030	71.250	70.250	70.411	67.036	260
2025-06-24	71.450	72.000	71.220	71.748	68.310	63
2025-06-23	70.990	72.099	69.932	70.890	67.492	784
2025-06-20	69.710	70.160	69.600	70.160	66.797	1,553
2025-06-18	68.940	70.039	68.940	69.708	66.367	379
2025-06-17	70.030	70.520	68.870	70.040	66.683	229
2025-06-16	70.550	70.590	69.730	70.122	66.762	123
2025-06-13	70.456	71.000	70.000	70.000	66.645	113
2025-06-12	73.120	73.270	71.625	72.109	68.653	296
2025-06-11	73.250	74.070	73.140	73.180	69.673	246
2025-06-10	71.270	73.030	71.030	73.030	69.530	266
2025-06-09	71.620	71.810	71.075	71.250	67.835	997
2025-06-06	71.140	71.660	70.500	70.920	66.855	368
2025-06-05	71.490	71.490	70.290	70.290	66.261	175
2025-06-04	71.460	71.980	71.100	71.980	67.854	13,458
2025-06-03	70.042	71.890	70.042	71.568	67.465	254
2025-06-02	71.300	71.590	70.150	70.439	66.401	3,266
2025-05-30	73.410	73.640	72.630	73.560	69.343	36
2025-05-29	74.390	74.720	73.400	73.400	69.192	15
2025-05-28	74.080	74.620	74.030	74.279	70.021	60
2025-05-27	74.150	74.190	73.720	74.009	69.766	2,824
2025-05-23	72.090	72.790	72.070	72.739	68.569	40
2025-05-22	73.194	73.620	72.751	73.268	69.068	32
2025-05-21	75.330	75.770	73.970	74.135	69.885	458
2025-05-20	76.490	77.250	76.490	77.170	72.746	101
2025-05-19	76.225	76.860	75.440	76.760	72.360	286
2025-05-16	76.420	76.670	75.850	76.670	72.275	112
2025-05-15	75.790	76.250	75.172	75.880	71.530	178
2025-05-14	77.820	77.820	75.454	75.454	71.128	362
2025-05-13	77.800	77.824	77.534	77.824	73.362	7
2025-05-12	77.340	78.770	77.340	77.430	72.991	252
2025-05-09	76.800	76.800	76.090	76.155	71.790	275
2025-05-08	76.220	77.075	76.220	77.075	72.657	25

← NewerPage 6 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.