Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 78.450 | 81.250 | 78.450 | 81.112 | 81.112 | 2,026 |
| 2026-10-19 | 79.610 | 81.670 | 78.720 | 79.640 | 79.640 | 390 |
| 2026-10-16 | 80.410 | 82.010 | 79.910 | 79.935 | 79.935 | 130 |
| 2026-10-15 | 78.410 | 80.670 | 78.410 | 80.250 | 80.250 | 243 |
| 2026-10-14 | 79.030 | 80.000 | 77.573 | 78.080 | 78.080 | 2,722 |
| 2026-10-13 | 77.420 | 79.300 | 76.700 | 79.000 | 79.000 | 4,898 |
| 2026-10-12 | 77.220 | 77.330 | 75.540 | 76.931 | 76.931 | 76 |
| 2026-10-09 | 76.350 | 76.910 | 74.820 | 76.480 | 76.480 | 18 |
| 2026-10-08 | 74.130 | 76.120 | 73.750 | 76.120 | 76.120 | 22 |
| 2026-10-07 | 76.130 | 76.490 | 74.060 | 75.140 | 75.140 | 436 |
| 2026-10-06 | 74.730 | 75.770 | 74.730 | 74.810 | 74.810 | 33 |
| 2026-10-05 | 73.570 | 75.240 | 73.570 | 75.081 | 75.081 | 175 |
| 2026-10-02 | 74.180 | 75.820 | 73.760 | 73.800 | 73.800 | 114 |
| 2026-10-01 | 74.130 | 76.525 | 73.140 | 75.600 | 75.600 | 753 |
| 2026-09-30 | 73.550 | 75.000 | 73.550 | 74.260 | 74.260 | 29 |
| 2026-09-29 | 74.350 | 75.920 | 73.990 | 74.003 | 74.003 | 409 |
| 2026-09-28 | 75.150 | 76.500 | 75.100 | 75.510 | 75.510 | 215 |
| 2026-09-25 | 74.890 | 75.860 | 74.200 | 75.660 | 75.660 | 298 |
| 2026-09-24 | 74.740 | 76.000 | 74.630 | 74.930 | 74.930 | 131 |
| 2026-09-23 | 76.400 | 76.560 | 74.400 | 76.440 | 76.440 | 139 |
| 2026-09-22 | 74.250 | 77.440 | 74.250 | 75.310 | 75.310 | 215 |
| 2026-09-21 | 77.250 | 77.440 | 75.170 | 75.580 | 75.580 | 284 |
| 2026-09-18 | 77.350 | 79.000 | 76.625 | 76.710 | 76.710 | 497 |
| 2026-09-17 | 78.960 | 80.510 | 78.860 | 79.170 | 79.170 | 212 |
| 2026-09-16 | 79.300 | 80.030 | 78.800 | 79.660 | 78.860 | 53 |
| 2026-09-15 | 80.260 | 81.640 | 79.720 | 81.000 | 80.187 | 988 |
| 2026-09-14 | 79.800 | 81.700 | 78.220 | 80.620 | 79.810 | 1,344 |
| 2026-09-11 | 80.000 | 80.370 | 78.600 | 79.230 | 78.434 | 129 |
| 2026-09-10 | 77.990 | 79.440 | 77.790 | 78.914 | 78.121 | 619 |
| 2026-09-09 | 81.690 | 81.730 | 77.140 | 78.040 | 77.256 | 2,704 |
| 2026-09-08 | 81.730 | 83.780 | 80.590 | 81.260 | 80.444 | 104 |
| 2026-09-04 | 83.890 | 85.400 | 82.450 | 83.050 | 82.216 | 693 |
| 2026-09-03 | 82.330 | 83.990 | 81.030 | 83.990 | 83.147 | 70 |
| 2026-09-02 | 84.870 | 87.440 | 84.781 | 84.790 | 83.939 | 270 |
| 2026-09-01 | 86.130 | 89.040 | 86.000 | 86.030 | 85.166 | 196 |
| 2026-08-28 | 87.710 | 89.080 | 87.710 | 88.520 | 87.631 | 42 |
| 2026-08-27 | 87.000 | 88.810 | 87.000 | 88.470 | 87.582 | 181 |
| 2026-08-26 | 87.980 | 88.920 | 86.480 | 87.680 | 86.800 | 96 |
| 2026-08-25 | 88.380 | 88.530 | 86.720 | 88.530 | 87.641 | 33 |
| 2026-08-24 | 88.410 | 89.600 | 87.540 | 88.740 | 87.849 | 212 |
| 2026-08-21 | 86.470 | 88.130 | 86.120 | 87.790 | 86.908 | 203 |
| 2026-08-20 | 87.430 | 87.890 | 85.690 | 86.780 | 85.909 | 2,715 |
| 2026-08-19 | 86.710 | 87.850 | 85.330 | 87.850 | 86.968 | 31 |
| 2026-08-18 | 88.350 | 88.350 | 85.390 | 87.040 | 86.166 | 79 |
| 2026-08-17 | 88.500 | 88.500 | 85.750 | 85.950 | 85.087 | 320 |
| 2026-08-14 | 89.590 | 90.530 | 86.350 | 87.270 | 86.394 | 152 |
| 2026-08-13 | 85.000 | 86.780 | 84.900 | 86.680 | 85.810 | 185 |
| 2026-08-12 | 84.800 | 88.180 | 83.750 | 85.295 | 84.438 | 458 |
| 2026-08-11 | 84.240 | 86.620 | 83.500 | 85.580 | 84.721 | 374 |
| 2026-08-10 | 84.840 | 86.000 | 83.140 | 84.410 | 83.562 | 620 |
| 2026-08-07 | 83.830 | 85.260 | 81.700 | 85.260 | 84.404 | 1,314 |
| 2026-08-06 | 82.200 | 84.500 | 81.730 | 82.020 | 81.196 | 153 |
| 2026-08-05 | 82.620 | 83.470 | 80.510 | 81.700 | 80.880 | 41 |
| 2026-08-04 | 78.750 | 80.710 | 77.810 | 80.680 | 79.870 | 334 |
| 2026-08-03 | 79.640 | 82.400 | 78.050 | 79.300 | 78.504 | 750 |
| 2026-07-31 | 78.980 | 80.400 | 78.450 | 78.630 | 77.840 | 330 |
| 2026-07-30 | 81.750 | 82.580 | 76.630 | 79.470 | 78.672 | 251 |
| 2026-07-29 | 84.030 | 84.030 | 80.001 | 83.200 | 82.364 | 769 |
| 2026-07-28 | 84.000 | 87.350 | 82.170 | 86.150 | 85.285 | 423 |
| 2026-07-27 | 79.900 | 82.710 | 78.000 | 82.710 | 81.879 | 537 |
Page 1 of 2 · 64 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.