Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 85.240 | 85.500 | 84.303 | 84.303 | 78.819 | 51,854 |
| 2025-02-05 | 85.436 | 87.460 | 82.985 | 83.690 | 78.245 | 91,037 |
| 2025-02-04 | 87.500 | 88.090 | 87.350 | 87.680 | 81.976 | 328 |
| 2025-02-03 | 85.790 | 88.095 | 85.620 | 87.740 | 82.032 | 485 |
| 2025-01-31 | 86.310 | 87.450 | 86.310 | 86.460 | 80.835 | 723 |
| 2025-01-30 | 87.220 | 87.250 | 86.550 | 87.000 | 81.340 | 1,046 |
| 2025-01-29 | 87.340 | 87.890 | 86.610 | 87.571 | 81.874 | 316 |
| 2025-01-28 | 88.270 | 88.660 | 87.170 | 87.230 | 81.555 | 858 |
| 2025-01-27 | 87.640 | 89.090 | 86.840 | 88.180 | 82.443 | 521 |
| 2025-01-24 | 86.420 | 87.010 | 86.100 | 86.310 | 80.695 | 174 |
| 2025-01-23 | 86.150 | 86.450 | 85.680 | 86.220 | 80.611 | 4,063 |
| 2025-01-22 | 86.490 | 86.660 | 85.450 | 85.640 | 80.068 | 805 |
| 2025-01-21 | 86.180 | 86.650 | 85.490 | 86.250 | 80.639 | 819 |
| 2025-01-17 | 86.185 | 86.370 | 85.455 | 85.480 | 79.919 | 310 |
| 2025-01-16 | 85.635 | 86.020 | 85.230 | 85.521 | 79.957 | 673 |
| 2025-01-15 | 85.980 | 86.070 | 84.537 | 85.015 | 79.484 | 3,303 |
| 2025-01-14 | 83.580 | 85.150 | 83.440 | 85.150 | 79.610 | 303 |
| 2025-01-13 | 81.850 | 82.800 | 81.700 | 82.790 | 77.404 | 918 |
| 2025-01-10 | 82.890 | 83.650 | 81.965 | 82.235 | 76.885 | 1,007 |
| 2025-01-08 | 84.000 | 84.000 | 83.190 | 83.620 | 78.180 | 1,376 |
| 2025-01-07 | 85.731 | 85.731 | 84.800 | 84.937 | 79.411 | 465 |
| 2025-01-06 | 85.740 | 86.980 | 85.540 | 85.943 | 80.352 | 269 |
| 2025-01-03 | 86.920 | 87.150 | 85.680 | 86.010 | 80.414 | 1,010 |
| 2025-01-02 | 86.930 | 86.930 | 86.053 | 86.301 | 80.686 | 1,323 |
| 2024-12-31 | 85.940 | 86.614 | 85.940 | 86.305 | 80.690 | 88 |
| 2024-12-30 | 85.790 | 85.800 | 84.520 | 85.800 | 80.218 | 149 |
| 2024-12-27 | 86.600 | 87.480 | 86.390 | 86.470 | 80.844 | 6 |
| 2024-12-24 | 86.200 | 86.570 | 86.107 | 86.476 | 80.850 | 72 |
| 2024-12-23 | 88.310 | 88.650 | 86.780 | 86.990 | 81.331 | 95 |
| 2024-12-20 | 87.838 | 89.650 | 86.610 | 89.650 | 83.818 | 252 |
| 2024-12-19 | 88.685 | 89.090 | 88.016 | 88.420 | 82.013 | 2,717 |
| 2024-12-18 | 88.880 | 90.259 | 88.590 | 90.136 | 83.605 | 329 |
| 2024-12-17 | 90.570 | 90.740 | 88.690 | 88.800 | 82.366 | 1,159 |
| 2024-12-16 | 90.320 | 91.846 | 89.880 | 91.219 | 84.609 | 1,152 |
| 2024-12-13 | 90.001 | 90.650 | 89.060 | 90.050 | 83.525 | 961 |
| 2024-12-12 | 91.310 | 92.170 | 90.380 | 90.380 | 83.831 | 1,380 |
| 2024-12-11 | 92.710 | 92.950 | 92.086 | 92.410 | 85.714 | 2,373 |
| 2024-12-10 | 92.060 | 94.320 | 91.390 | 93.856 | 87.056 | 14,783 |
| 2024-12-09 | 104.00 | 104.00 | 93.860 | 94.180 | 87.356 | 12,927 |
| 2024-12-06 | 103.38 | 103.96 | 103.36 | 103.68 | 96.172 | 1,041 |
| 2024-12-05 | 103.62 | 104.15 | 103.50 | 103.82 | 96.294 | 876 |
| 2024-12-04 | 103.42 | 103.89 | 103.02 | 103.50 | 96.000 | 182 |
| 2024-12-03 | 105.25 | 105.25 | 103.81 | 103.87 | 96.343 | 274 |
| 2024-12-02 | 104.82 | 105.36 | 104.11 | 105.13 | 97.512 | 756 |
| 2024-11-29 | 104.72 | 105.60 | 104.72 | 104.82 | 97.225 | 1,754 |
| 2024-11-27 | 105.49 | 105.60 | 104.61 | 104.73 | 97.141 | 1,017 |
| 2024-11-26 | 104.15 | 104.86 | 104.02 | 104.69 | 97.104 | 202 |
| 2024-11-25 | 102.84 | 105.14 | 102.65 | 104.26 | 96.705 | 1,574 |
| 2024-11-22 | 102.29 | 102.53 | 101.78 | 102.39 | 94.971 | 798 |
| 2024-11-21 | 99.704 | 101.76 | 98.510 | 101.76 | 94.386 | 842 |
| 2024-11-20 | 97.277 | 98.144 | 96.910 | 98.110 | 91.001 | 1,832 |
| 2024-11-19 | 96.941 | 97.812 | 96.941 | 97.812 | 90.725 | 2,256 |
| 2024-11-18 | 97.660 | 99.099 | 97.190 | 98.880 | 91.716 | 1,264 |
| 2024-11-15 | 103.17 | 103.17 | 96.940 | 96.940 | 89.916 | 1,317 |
| 2024-11-14 | 103.54 | 104.75 | 103.36 | 104.50 | 96.928 | 371 |
| 2024-11-13 | 103.28 | 103.83 | 103.06 | 103.24 | 95.759 | 48,954 |
| 2024-11-12 | 104.50 | 105.13 | 103.39 | 103.71 | 96.191 | 1,426 |
| 2024-11-11 | 105.82 | 105.82 | 104.37 | 104.37 | 96.807 | 488 |
| 2024-11-08 | 104.38 | 104.86 | 104.38 | 104.86 | 97.257 | 641 |
| 2024-11-07 | 104.67 | 105.14 | 104.67 | 104.99 | 97.383 | 2,427 |
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.