Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	81.630	82.870	81.580	82.390	74.098	957,900
2023-12-01	80.740	81.880	80.010	81.810	73.576	825,600
2023-11-30	80.110	80.810	79.690	80.630	72.515	1,742,000
2023-11-29	79.570	80.170	79.160	79.790	71.760	1,113,800
2023-11-28	79.200	79.800	78.900	79.140	71.175	1,469,600
2023-11-27	79.520	79.820	79.150	79.200	71.229	942,500
2023-11-24	79.690	80.090	79.140	80.090	72.030	387,500
2023-11-22	78.990	79.740	78.750	79.360	71.373	787,000
2023-11-21	79.030	79.340	78.650	78.670	70.752	745,000
2023-11-20	78.930	79.790	78.280	79.170	71.202	1,152,200
2023-11-17	77.450	79.070	77.140	79.060	71.103	1,666,900
2023-11-16	78.160	78.920	76.900	76.970	69.224	1,538,000
2023-11-15	78.170	79.130	78.050	78.170	70.303	1,345,300
2023-11-14	76.740	78.670	76.550	78.230	70.357	1,039,100
2023-11-13	75.430	75.820	74.830	75.710	68.090	940,500
2023-11-10	74.900	75.830	74.410	75.740	68.117	923,600
2023-11-09	76.140	76.140	74.530	74.980	67.434	905,800
2023-11-08	76.650	77.060	75.530	75.670	68.054	900,900
2023-11-07	76.220	76.750	76.060	76.660	68.945	924,800
2023-11-06	77.490	77.690	76.650	77.060	69.304	793,900
2023-11-03	77.400	77.990	76.990	77.650	69.835	730,000
2023-11-02	75.170	76.620	74.890	76.600	68.891	1,011,100
2023-11-01	75.080	75.270	73.680	74.480	66.984	1,096,600
2023-10-31	74.680	74.980	74.090	74.910	67.371	1,079,300
2023-10-30	73.990	74.780	73.580	74.520	67.020	1,161,200
2023-10-27	74.420	74.900	73.860	73.990	66.543	1,333,600
2023-10-26	74.120	75.100	73.790	74.280	66.804	1,367,900
2023-10-25	74.300	75.120	74.090	74.390	66.903	1,408,700
2023-10-24	75.990	76.140	73.670	74.490	66.993	1,905,300
2023-10-23	73.940	76.320	73.790	75.580	67.973	2,007,600
2023-10-20	73.740	74.860	73.280	73.940	66.498	1,904,800
2023-10-19	75.320	75.940	74.200	74.220	66.750	1,731,800
2023-10-18	75.200	75.930	74.620	75.330	67.749	2,458,000
2023-10-17	75.810	76.850	75.750	76.540	68.837	1,971,800
2023-10-16	75.040	76.060	74.820	76.020	68.369	1,580,800
2023-10-13	75.340	75.740	74.370	74.550	67.047	1,371,900
2023-10-12	76.180	76.320	75.170	75.570	67.964	1,808,600
2023-10-11	75.310	75.990	74.240	74.840	67.308	1,426,600
2023-10-10	75.300	75.750	74.680	75.280	67.704	1,579,200
2023-10-09	73.940	75.380	73.780	74.900	67.362	899,000
2023-10-06	72.630	74.790	72.620	74.250	66.777	1,202,200
2023-10-05	73.300	73.560	72.780	72.910	65.572	1,112,500
2023-10-04	72.260	73.370	72.200	73.300	65.923	1,357,000
2023-10-03	73.130	73.500	72.200	72.470	65.176	1,045,700
2023-10-02	73.980	74.360	72.660	73.360	65.977	1,385,000
2023-09-29	74.510	74.650	73.970	74.480	66.984	1,325,700
2023-09-28	73.620	74.700	73.060	74.050	66.597	1,209,100
2023-09-27	73.750	74.120	72.690	73.390	66.004	1,357,900
2023-09-26	73.780	74.190	73.450	73.460	66.067	1,311,500
2023-09-25	73.410	75.000	73.410	74.400	66.912	1,188,800
2023-09-22	74.880	75.060	73.520	73.740	66.319	1,064,100
2023-09-21	74.800	75.480	74.520	74.690	67.173	1,733,100
2023-09-20	75.990	76.200	74.670	74.850	67.317	1,738,700
2023-09-19	77.390	77.940	76.700	76.770	68.414	1,099,500
2023-09-18	76.900	77.860	75.940	77.440	69.011	1,444,500
2023-09-15	78.710	78.740	77.120	77.410	68.984	3,101,600
2023-09-14	78.190	78.630	77.700	78.390	69.858	2,143,500
2023-09-13	79.200	79.560	77.550	77.770	69.305	1,599,000
2023-09-12	78.900	79.540	78.650	79.070	70.464	778,400
2023-09-11	79.430	80.070	78.960	79.430	70.785	875,300

← NewerPage 13 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.