Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	97.580	97.860	96.960	97.310	89.596	701,800
2024-08-21	96.680	97.350	96.330	97.290	89.578	653,100
2024-08-20	96.640	96.660	95.920	96.270	88.639	1,010,100
2024-08-19	96.740	97.290	96.400	96.910	89.228	638,300
2024-08-16	96.060	96.860	95.830	96.580	88.924	2,755,800
2024-08-15	95.870	96.240	95.060	96.200	88.574	1,185,900
2024-08-14	94.810	95.570	94.110	94.450	86.963	922,900
2024-08-13	94.370	95.160	93.780	94.410	86.926	1,090,700
2024-08-12	93.320	95.000	93.240	94.080	86.623	1,807,200
2024-08-09	93.450	94.040	92.370	93.320	85.923	756,000
2024-08-08	90.970	93.720	90.970	93.570	86.153	1,236,700
2024-08-07	92.150	93.290	90.460	90.630	83.446	1,134,100
2024-08-06	89.960	92.840	89.600	91.370	84.127	1,721,800
2024-08-05	91.190	91.190	88.080	89.890	82.765	1,582,600
2024-08-02	94.000	94.230	91.070	92.000	84.707	1,867,800
2024-08-01	98.140	98.700	93.390	94.850	87.331	2,366,200
2024-07-31	98.170	98.710	97.520	98.040	90.269	1,393,900
2024-07-30	95.970	98.060	95.750	97.920	90.158	1,239,200
2024-07-29	95.820	96.200	94.820	95.480	87.912	1,709,000
2024-07-26	93.920	95.740	93.680	95.430	87.866	2,018,300
2024-07-25	90.980	94.730	90.720	93.350	85.950	2,262,700
2024-07-24	92.430	92.430	90.290	90.750	83.556	1,422,800
2024-07-23	91.600	92.540	91.120	92.270	84.956	1,328,200
2024-07-22	91.020	92.130	89.780	91.750	84.477	1,727,100
2024-07-19	92.660	92.660	90.480	91.000	83.787	1,654,500
2024-07-18	91.930	94.410	91.420	92.090	84.790	2,322,600
2024-07-17	90.550	92.350	88.720	91.520	84.265	4,684,500
2024-07-16	94.120	95.540	93.560	95.350	87.792	2,750,400
2024-07-15	93.520	94.170	93.150	93.750	86.319	1,869,100
2024-07-12	93.000	94.200	92.450	93.300	85.904	2,047,200
2024-07-11	91.760	93.000	91.210	92.270	84.956	1,717,400
2024-07-10	91.240	92.280	90.570	91.160	83.934	1,642,900
2024-07-09	89.660	90.760	89.260	90.510	83.336	1,263,000
2024-07-08	89.270	89.910	88.770	89.610	82.507	1,138,700
2024-07-05	88.760	89.320	88.130	88.900	81.853	1,748,600
2024-07-03	89.790	90.520	89.040	89.230	82.157	633,800
2024-07-02	87.680	89.280	87.280	89.080	82.019	981,500
2024-07-01	89.620	90.950	87.600	87.690	80.739	1,398,500
2024-06-28	89.170	90.170	89.000	89.700	82.590	2,234,600
2024-06-27	88.700	89.120	88.280	88.990	81.936	1,041,700
2024-06-26	88.960	89.270	88.110	88.690	81.660	1,124,000
2024-06-25	90.400	90.630	88.380	89.800	82.682	1,474,800
2024-06-24	91.270	92.450	90.220	90.730	83.538	1,326,000
2024-06-21	89.790	90.580	88.900	90.470	83.299	5,277,300
2024-06-20	90.910	91.210	89.290	89.750	82.636	2,010,200
2024-06-18	89.950	91.420	89.320	91.160	83.934	1,535,700
2024-06-17	88.560	90.170	88.200	90.080	82.940	1,375,000
2024-06-14	88.580	88.920	87.860	88.410	81.402	1,233,300
2024-06-13	88.780	89.440	87.470	89.390	82.304	1,567,600
2024-06-12	90.240	90.940	88.240	89.170	82.102	1,287,100
2024-06-11	89.380	89.790	88.700	89.650	82.544	1,391,400
2024-06-10	90.140	90.420	89.140	89.960	82.829	1,339,500
2024-06-07	90.570	92.010	90.190	91.090	83.225	1,387,400
2024-06-06	91.280	91.540	90.620	90.960	83.106	919,800
2024-06-05	91.310	91.700	90.450	91.310	83.426	1,208,100
2024-06-04	90.000	91.610	90.000	91.220	83.344	1,241,800
2024-06-03	92.780	93.400	90.120	90.360	82.558	1,511,200
2024-05-31	90.570	93.150	90.570	92.960	84.934	2,055,900
2024-05-30	91.510	91.620	90.330	90.720	82.887	1,621,800
2024-05-29	92.360	92.620	91.030	91.120	83.252	1,586,300

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-06-26	2:1
1997-12-30	2:1
1995-12-28	2:1

Dividends

Ex-date	Amount
2026-09-18	0.8000 USD
2026-06-10	0.8000 USD
2026-03-11	0.8000 USD
2025-12-19	0.8000 USD
2025-09-02	0.7000 USD
2025-06-10	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.