Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	94.940	96.150	94.840	95.370	84.990	1,071,700
2023-06-12	94.530	95.340	93.860	95.300	84.927	1,339,000
2023-06-09	94.440	94.920	93.910	94.490	84.205	1,242,500
2023-06-08	94.000	94.980	93.440	94.460	84.179	1,061,000
2023-06-07	93.190	95.740	92.810	94.800	83.858	2,212,200
2023-06-06	91.150	93.080	90.750	92.810	82.098	1,553,400
2023-06-05	90.920	91.370	90.350	91.050	80.541	1,063,400
2023-06-02	89.640	91.740	89.530	91.320	80.779	1,368,100
2023-06-01	88.670	89.520	87.850	89.300	78.993	1,368,100
2023-05-31	90.250	90.580	87.240	88.190	78.011	3,412,100
2023-05-30	89.670	90.970	89.370	90.370	79.939	1,536,000
2023-05-26	89.560	90.450	89.390	89.950	79.568	1,241,700
2023-05-25	90.520	91.160	88.820	89.120	78.833	1,637,600
2023-05-24	91.830	91.830	90.680	90.890	80.399	1,192,300
2023-05-23	92.640	93.070	91.970	92.040	81.416	1,059,900
2023-05-22	93.650	93.910	92.440	92.800	82.089	934,500
2023-05-19	94.360	94.770	93.120	93.300	82.531	1,186,500
2023-05-18	93.170	94.260	92.950	94.220	83.345	1,386,400
2023-05-17	92.590	93.240	91.770	92.930	82.204	1,552,000
2023-05-16	91.500	92.250	90.390	91.880	81.275	1,101,900
2023-05-15	92.870	92.890	90.990	91.720	81.133	1,602,500
2023-05-12	91.450	92.990	91.050	92.840	82.124	1,668,300
2023-05-11	90.680	91.500	90.130	91.130	80.611	1,428,200
2023-05-10	92.230	92.420	90.200	91.140	80.620	1,291,000
2023-05-09	92.260	92.480	91.640	91.670	81.089	1,980,300
2023-05-08	90.730	92.110	89.460	91.980	81.363	2,246,900
2023-05-05	88.410	89.800	87.900	89.750	79.391	1,555,800
2023-05-04	85.580	87.870	84.090	87.720	77.595	2,529,300
2023-05-03	91.410	91.670	86.640	87.040	76.994	2,531,300
2023-05-02	91.810	91.940	89.630	91.040	80.532	1,813,700
2023-05-01	90.820	93.350	90.820	92.180	81.540	1,977,700
2023-04-28	89.920	91.310	89.920	90.570	80.116	2,034,300
2023-04-27	89.430	90.610	87.520	90.260	79.842	2,227,500
2023-04-26	91.850	92.970	90.230	90.540	80.090	1,867,900
2023-04-25	93.500	93.810	92.720	93.090	82.345	1,224,400
2023-04-24	93.980	94.530	93.570	93.780	82.956	1,488,500
2023-04-21	92.280	93.960	91.820	93.850	83.017	1,647,900
2023-04-20	91.120	92.900	91.090	92.260	81.611	1,508,800
2023-04-19	95.950	96.190	91.860	92.160	81.523	3,264,700
2023-04-18	96.200	96.780	95.590	96.140	85.043	2,372,700
2023-04-17	94.840	95.810	94.270	95.710	84.663	1,770,400
2023-04-14	94.120	95.140	94.050	95.010	84.044	1,441,700
2023-04-13	94.020	94.500	93.510	94.410	83.513	1,241,400
2023-04-12	93.790	94.500	93.220	93.590	82.787	1,223,500
2023-04-11	93.500	94.970	93.230	93.570	82.770	1,675,800
2023-04-10	92.730	93.370	92.480	93.210	82.451	1,212,400
2023-04-06	93.620	93.650	92.620	93.050	82.310	1,294,300
2023-04-05	94.000	94.000	92.670	93.650	82.841	1,474,400
2023-04-04	95.320	96.200	94.720	94.790	83.849	2,463,600
2023-04-03	94.320	95.300	93.980	95.200	84.212	2,341,300
2023-03-31	93.330	94.450	93.320	94.340	83.451	1,673,900
2023-03-30	90.900	92.830	90.900	92.740	82.036	1,979,800
2023-03-29	89.650	90.660	89.440	90.480	80.036	1,646,200
2023-03-28	88.310	89.470	88.080	88.730	78.488	1,481,600
2023-03-27	88.730	89.430	88.220	88.520	78.303	1,411,700
2023-03-24	87.320	87.680	85.700	87.630	77.515	2,344,900
2023-03-23	87.920	89.570	87.460	88.630	78.400	1,827,700
2023-03-22	90.060	90.380	87.600	87.640	77.524	1,714,100
2023-03-21	89.910	90.490	89.290	89.900	79.523	1,459,300
2023-03-20	86.730	89.130	86.650	88.670	78.435	1,595,600

← NewerPage 15 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.