Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	105.82	107.00	103.97	104.26	96.701	7,274
2024-11-05	102.42	102.87	101.78	102.87	95.416	343
2024-11-04	101.66	102.18	101.13	101.71	94.340	1,242
2024-11-01	101.69	101.94	101.28	101.40	94.055	2,446
2024-10-31	102.22	102.48	100.96	101.42	94.072	689
2024-10-30	101.36	102.44	101.36	102.13	94.730	659
2024-10-29	102.80	102.80	101.70	101.70	94.331	1,213
2024-10-28	101.14	102.06	100.29	102.06	94.665	124
2024-10-25	101.14	101.14	100.00	100.00	92.754	277
2024-10-24	100.85	101.53	100.01	100.55	93.264	358
2024-10-23	100.51	101.94	100.51	101.94	94.553	63,384
2024-10-22	103.56	103.56	100.47	100.61	93.320	180
2024-10-21	104.01	104.63	103.35	103.71	96.195	346
2024-10-18	105.34	105.34	103.76	104.16	96.613	277
2024-10-17	106.76	106.76	104.96	104.99	97.386	1,632
2024-10-16	100.72	105.88	100.53	105.60	97.948	61,827
2024-10-15	104.08	105.24	104.05	104.65	97.071	1,213
2024-10-14	102.62	103.38	102.56	103.22	95.736	54
2024-10-11	101.67	103.04	101.67	102.60	95.166	399
2024-10-10	102.13	102.38	101.52	101.52	94.164	613
2024-10-09	102.00	102.93	101.94	102.93	95.467	238
2024-10-08	101.04	101.62	100.84	101.39	94.039	580
2024-10-07	101.43	101.55	100.68	100.71	93.409	64
2024-10-04	102.02	102.06	101.27	101.92	94.530	344
2024-10-03	101.28	101.93	100.70	100.70	93.403	485
2024-10-02	102.27	102.42	102.03	102.04	94.646	169
2024-10-01	103.14	103.64	101.39	102.41	94.989	887
2024-09-30	102.77	103.33	102.77	102.99	95.523	635
2024-09-27	103.59	104.16	103.44	103.65	96.140	422
2024-09-26	101.51	102.08	101.42	102.04	94.646	302
2024-09-25	101.73	101.73	100.92	101.07	93.746	932
2024-09-24	101.81	101.89	101.17	101.70	94.331	834
2024-09-23	102.78	103.02	102.18	102.19	94.784	689
2024-09-20	102.16	103.00	101.95	102.06	94.669	119
2024-09-19	104.44	104.74	104.09	104.09	95.898	480
2024-09-18	102.31	103.11	102.31	103.11	94.995	522
2024-09-17	102.41	102.46	101.18	101.43	93.448	589
2024-09-16	100.69	101.83	100.69	101.83	93.816	127
2024-09-13	99.325	100.12	99.325	99.870	92.010	201
2024-09-12	97.590	97.810	97.390	97.810	90.112	251
2024-09-11	98.550	99.140	97.405	97.841	90.141	979
2024-09-10	99.050	99.888	99.050	99.597	91.758	167
2024-09-09	99.010	99.400	98.066	98.930	91.144	856
2024-09-06	100.30	101.22	99.733	99.733	91.884	359
2024-09-05	99.640	99.798	98.371	99.630	91.789	1,107
2024-09-04	100.02	101.99	99.141	99.480	91.651	608
2024-09-03	100.03	100.08	99.004	99.580	91.743	1,271
2024-08-30	98.540	99.510	98.540	99.510	91.679	181
2024-08-29	97.850	99.353	97.850	99.068	91.271	725
2024-08-28	98.350	99.461	98.350	98.550	90.794	637
2024-08-27	98.540	99.620	98.540	99.240	91.430	38
2024-08-23	97.540	99.000	97.540	98.160	90.435	130
2024-08-22	97.220	97.399	97.128	97.399	89.734	393
2024-08-21	96.160	97.111	96.160	97.111	89.469	520
2024-08-20	96.870	96.870	96.283	96.344	88.762	467
2024-08-19	96.840	96.870	96.500	96.500	88.906	17
2024-08-16	96.060	96.630	95.890	96.540	88.943	1,336
2024-08-15	95.860	96.072	95.220	95.900	88.353	89
2024-08-14	94.966	95.393	94.560	94.901	87.432	420
2024-08-13	94.370	95.050	94.045	94.566	87.124	483

← NewerPage 9 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.