Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	95.000	95.100	92.750	93.210	85.162	1,601,500
2024-05-24	94.720	95.160	93.960	95.110	86.898	1,002,500
2024-05-23	95.120	95.250	94.040	94.220	86.085	1,117,000
2024-05-22	94.420	95.360	94.200	95.260	87.035	1,091,900
2024-05-21	96.010	96.210	94.580	94.970	86.770	1,287,200
2024-05-20	96.340	96.580	95.560	96.210	87.903	905,500
2024-05-17	96.990	96.990	95.800	96.130	87.830	1,042,700
2024-05-16	97.380	97.990	96.420	96.650	88.305	1,369,700
2024-05-15	96.950	98.060	96.580	97.660	89.228	1,377,500
2024-05-14	97.020	97.920	96.120	96.580	88.241	1,153,600
2024-05-13	95.880	96.840	95.820	96.300	87.985	822,000
2024-05-10	95.750	96.740	95.550	95.820	87.547	1,029,200
2024-05-09	95.070	95.840	94.800	95.690	87.428	1,810,800
2024-05-08	94.350	95.370	94.290	95.070	86.861	1,594,800
2024-05-07	96.120	96.540	93.670	94.700	86.523	1,864,600
2024-05-06	93.310	93.750	92.400	93.190	85.144	1,396,600
2024-05-03	93.230	93.560	92.500	92.750	84.742	1,436,600
2024-05-02	94.280	94.580	92.470	92.630	84.632	1,623,000
2024-05-01	92.850	95.020	92.850	93.650	85.564	1,224,600
2024-04-30	95.250	96.050	92.780	92.840	84.824	1,483,400
2024-04-29	96.220	96.450	95.380	95.890	87.611	1,702,700
2024-04-26	96.700	96.700	95.640	95.890	87.611	1,723,200
2024-04-25	95.300	97.250	95.080	96.710	88.360	2,094,900
2024-04-24	93.710	96.090	93.410	95.980	87.693	2,167,700
2024-04-23	93.720	95.110	93.160	94.220	86.085	1,436,800
2024-04-22	93.300	94.610	92.220	93.770	85.674	1,893,700
2024-04-19	91.880	92.830	91.020	92.620	84.623	2,378,400
2024-04-18	93.070	93.510	91.450	91.500	83.600	1,601,500
2024-04-17	93.350	94.100	91.160	92.450	84.468	3,503,200
2024-04-16	90.290	91.300	89.750	90.960	83.106	2,850,600
2024-04-15	91.280	92.560	90.000	90.550	82.732	1,647,800
2024-04-12	92.040	92.570	90.310	90.590	82.768	1,508,600
2024-04-11	92.020	92.860	91.640	92.580	84.586	1,108,800
2024-04-10	92.710	92.970	91.290	91.760	83.837	1,148,300
2024-04-09	93.000	94.200	92.780	93.940	85.829	1,081,600
2024-04-08	93.230	93.530	92.870	93.080	85.043	1,178,000
2024-04-05	92.950	93.430	91.780	92.620	84.623	963,200
2024-04-04	95.620	95.620	93.080	93.140	85.098	1,278,900
2024-04-03	95.170	95.810	94.490	94.810	86.624	1,161,200
2024-04-02	96.300	96.460	94.680	95.310	87.081	1,106,100
2024-04-01	97.090	97.090	95.800	96.580	88.241	1,217,700
2024-03-28	96.410	97.490	96.070	96.760	88.405	2,248,300
2024-03-27	93.130	95.200	93.130	95.160	86.944	1,262,300
2024-03-26	93.460	93.720	92.740	92.780	84.769	1,525,300
2024-03-25	93.870	95.030	93.290	93.370	85.308	1,684,700
2024-03-22	94.640	95.340	93.780	93.970	85.856	1,317,400
2024-03-21	94.230	94.950	93.830	94.310	86.167	1,130,700
2024-03-20	93.330	94.290	92.900	94.260	86.121	1,154,100
2024-03-19	92.880	94.180	92.540	93.350	85.290	1,922,900
2024-03-18	92.420	93.350	91.900	92.750	84.742	1,797,300
2024-03-15	91.910	93.560	91.910	92.260	84.294	6,518,800
2024-03-14	95.150	95.260	91.860	92.630	84.632	3,133,600
2024-03-13	94.850	96.060	94.740	95.670	87.410	1,740,600
2024-03-12	94.640	95.330	94.080	94.850	86.660	1,941,000
2024-03-11	91.740	94.510	91.740	94.410	86.258	1,842,300
2024-03-08	92.090	92.680	91.670	91.690	83.773	1,628,500
2024-03-07	90.910	92.830	90.750	92.740	84.093	1,594,100
2024-03-06	89.480	90.730	88.740	90.600	82.153	1,261,600
2024-03-05	89.120	90.400	88.590	89.060	80.756	1,384,200
2024-03-04	88.890	89.650	88.250	89.200	80.883	1,583,100

← NewerPage 11 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.