Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	76.230	76.500	75.990	76.390	72.011	9
2025-05-06	77.020	77.020	75.730	75.730	71.389	5
2025-05-02	76.630	77.050	76.050	77.020	72.605	97
2025-05-01	77.000	77.000	75.390	75.390	71.068	62
2025-04-30	75.800	75.800	74.540	74.820	70.531	4
2025-04-29	75.460	75.880	74.850	75.771	71.427	30
2025-04-28	75.460	75.810	74.870	75.115	70.809	90
2025-04-25	75.260	75.260	74.430	74.690	70.408	663
2025-04-24	74.825	75.880	73.870	75.850	71.502	1,847
2025-04-23	74.570	75.260	73.780	73.780	69.551	89
2025-04-22	72.870	72.870	72.460	72.528	68.370	58
2025-04-17	72.400	72.920	71.940	72.920	68.740	66
2025-04-16	74.725	76.755	71.610	72.010	67.882	1,359
2025-04-15	79.000	79.000	76.890	76.890	72.482	431
2025-04-14	76.590	77.480	76.258	76.824	72.420	368
2025-04-11	73.630	75.280	73.630	75.060	70.757	560
2025-04-10	76.680	76.680	72.450	72.590	68.429	234
2025-04-09	69.440	75.620	69.290	75.620	71.285	211
2025-04-08	73.890	74.230	71.810	71.810	67.694	344
2025-04-07	70.597	72.105	69.960	71.987	67.860	637
2025-04-04	73.870	74.310	73.200	73.765	69.536	69
2025-04-03	78.100	78.660	75.900	76.290	71.917	1,206
2025-04-02	79.240	80.000	79.060	80.000	75.414	159
2025-04-01	81.800	82.450	79.300	80.306	75.702	535
2025-03-31	81.803	82.497	81.770	82.497	77.768	137
2025-03-28	82.080	82.080	79.930	79.990	75.405	164
2025-03-27	80.960	81.020	80.620	80.940	76.300	96
2025-03-26	80.200	81.320	80.200	80.903	76.266	88
2025-03-25	79.850	80.890	79.850	80.430	75.819	33
2025-03-24	81.140	81.140	79.542	79.770	75.197	3,618
2025-03-21	80.450	81.240	79.940	81.090	76.442	84
2025-03-20	80.900	81.620	80.900	81.180	76.526	4
2025-03-19	82.252	82.270	81.540	81.620	76.941	44
2025-03-18	79.870	81.040	79.600	80.930	76.291	51
2025-03-17	80.830	81.230	79.794	81.230	76.574	6,260
2025-03-14	79.850	80.990	79.850	80.655	76.031	452
2025-03-13	80.270	81.000	78.970	79.800	75.225	70
2025-03-12	80.705	82.910	79.580	80.760	76.130	489
2025-03-11	84.950	85.000	82.310	83.276	78.502	361
2025-03-10	84.770	88.560	84.770	85.325	79.774	394
2025-03-07	83.150	84.115	82.070	82.970	77.572	33
2025-03-06	82.120	82.965	81.995	81.995	76.661	908
2025-03-05	81.400	81.650	80.910	81.260	75.973	360
2025-03-04	79.950	81.480	79.730	81.480	76.179	2,317
2025-03-03	83.290	83.290	81.205	81.205	75.922	388
2025-02-28	82.045	82.420	81.680	81.980	76.647	15
2025-02-27	82.115	82.430	81.310	82.070	76.731	546
2025-02-26	83.650	84.280	83.380	83.650	78.208	451
2025-02-25	83.960	84.520	83.512	84.520	79.021	25,391
2025-02-24	82.750	84.690	82.690	84.302	78.818	95,613
2025-02-21	83.225	83.830	81.940	81.952	76.620	273
2025-02-20	83.170	84.080	82.830	82.830	77.441	170
2025-02-19	83.320	84.500	83.050	84.130	78.657	79,482
2025-02-18	82.500	82.905	81.740	82.880	77.488	3,424
2025-02-14	82.360	82.780	81.940	81.998	76.663	737
2025-02-13	80.633	81.565	80.633	81.290	76.001	57
2025-02-12	81.870	82.100	80.301	80.800	75.543	120
2025-02-11	82.040	82.560	81.630	82.210	76.862	156
2025-02-10	83.010	84.330	82.120	82.379	77.019	413
2025-02-07	84.440	84.870	84.250	84.440	78.946	25

← NewerPage 7 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.