Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	79.820	79.850	78.360	78.900	70.312	1,054,500
2023-09-07	80.070	80.210	79.260	79.570	70.909	1,466,600
2023-09-06	79.530	80.450	78.780	80.170	71.444	1,022,800
2023-09-05	79.800	80.400	79.140	79.670	70.998	1,336,200
2023-09-01	81.310	81.400	79.500	80.210	71.480	1,461,800
2023-08-31	81.130	81.130	80.450	81.010	72.193	2,159,500
2023-08-30	80.970	81.220	80.410	80.890	72.086	1,106,900
2023-08-29	80.460	80.930	80.050	80.710	71.925	952,800
2023-08-28	80.420	80.820	80.010	80.440	71.685	586,400
2023-08-25	79.920	80.220	79.190	79.860	71.168	1,557,100
2023-08-24	79.800	80.850	79.220	79.300	70.669	657,400
2023-08-23	79.260	80.460	79.140	80.090	71.373	865,900
2023-08-22	79.100	79.470	78.730	79.140	70.526	1,018,000
2023-08-21	79.810	80.100	78.590	79.330	70.695	804,100
2023-08-18	78.310	80.190	78.010	79.910	71.212	1,478,400
2023-08-17	79.790	80.140	78.630	78.640	70.081	1,230,300
2023-08-16	79.570	80.500	79.340	79.520	70.865	1,201,900
2023-08-15	79.430	80.390	78.640	80.060	71.346	1,395,000
2023-08-14	79.800	80.020	79.300	79.950	71.248	1,589,600
2023-08-11	79.420	80.370	79.280	79.910	71.212	1,387,600
2023-08-10	80.660	81.270	79.600	79.820	71.132	1,128,300
2023-08-09	80.170	81.140	79.850	80.320	71.578	1,350,200
2023-08-08	80.910	81.250	80.340	80.370	71.622	2,030,900
2023-08-07	82.060	82.510	81.050	81.510	72.638	1,878,500
2023-08-04	81.230	83.100	80.940	81.600	72.718	2,134,600
2023-08-03	82.340	82.580	81.550	81.920	73.004	1,418,800
2023-08-02	82.740	84.150	82.490	82.670	73.672	1,874,400
2023-08-01	84.010	84.340	82.330	82.850	73.832	1,782,800
2023-07-31	83.000	84.810	83.000	84.620	75.410	5,232,400
2023-07-28	82.960	83.120	82.030	82.550	73.565	2,020,400
2023-07-27	83.150	83.150	81.840	82.340	73.378	2,488,900
2023-07-26	82.710	83.570	82.230	82.910	73.886	1,719,500
2023-07-25	83.080	83.830	82.130	82.600	73.610	2,284,800
2023-07-24	83.050	83.880	81.820	83.090	74.046	2,637,500
2023-07-21	85.890	86.230	83.510	83.810	74.688	4,334,500
2023-07-20	87.980	88.880	86.980	88.170	78.573	4,470,500
2023-07-19	88.720	91.250	86.090	87.780	78.226	8,150,100
2023-07-18	97.810	99.230	97.560	97.920	87.262	2,935,800
2023-07-17	96.220	98.530	95.090	98.230	87.538	1,785,300
2023-07-14	96.040	96.350	95.440	96.290	85.809	1,010,400
2023-07-13	95.460	97.020	95.260	96.400	85.907	1,149,000
2023-07-12	97.040	97.260	95.110	95.190	84.829	1,706,000
2023-07-11	93.400	96.470	93.140	96.260	85.783	1,280,700
2023-07-10	92.390	93.480	92.280	93.130	82.993	1,294,700
2023-07-07	91.740	93.700	91.440	92.990	82.869	1,338,400
2023-07-06	94.080	94.080	91.840	92.150	82.120	1,294,100
2023-07-05	94.720	94.970	93.380	94.010	83.778	1,390,400
2023-07-03	94.940	95.970	94.580	95.560	85.159	608,500
2023-06-30	94.740	95.410	94.230	95.150	84.794	1,231,900
2023-06-29	95.870	95.950	94.020	94.130	83.885	1,303,000
2023-06-28	96.600	96.760	95.370	96.480	85.979	1,569,700
2023-06-27	94.410	97.220	94.410	96.750	86.219	1,153,100
2023-06-26	93.400	94.800	93.140	94.240	83.983	1,068,600
2023-06-23	94.370	94.840	92.960	93.180	83.038	2,137,000
2023-06-22	95.030	95.610	93.290	95.150	84.794	1,409,400
2023-06-21	93.810	95.110	93.470	94.500	84.214	1,207,000
2023-06-20	94.590	95.840	93.640	93.650	83.457	1,772,600
2023-06-16	95.460	96.220	94.920	95.150	84.794	2,586,400
2023-06-15	94.530	95.900	94.060	95.600	85.195	990,500
2023-06-14	95.550	96.630	94.140	94.620	84.321	1,156,900

← NewerPage 14 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.