Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	86.430	86.820	85.500	86.170	76.224	9,950,700
2023-03-16	84.590	87.430	84.400	87.310	77.232	2,113,800
2023-03-15	85.410	85.700	83.860	85.670	75.782	2,691,300
2023-03-14	87.270	87.890	86.140	87.370	77.285	2,759,600
2023-03-13	86.040	87.470	85.240	85.640	75.755	2,955,400
2023-03-10	87.830	88.750	86.940	87.460	77.365	1,932,500
2023-03-09	89.350	89.480	87.910	87.980	77.825	1,525,900
2023-03-08	90.830	90.940	89.200	90.060	79.046	1,811,400
2023-03-07	91.930	92.510	90.670	90.800	79.695	1,499,200
2023-03-06	91.960	92.370	91.060	91.800	80.573	2,071,200
2023-03-03	92.280	92.280	91.410	91.700	80.485	1,663,500
2023-03-02	90.940	91.820	90.370	91.820	80.590	2,032,500
2023-03-01	90.240	91.500	89.880	91.470	80.283	1,885,800
2023-02-28	90.980	91.610	90.400	90.570	79.493	1,730,800
2023-02-27	91.650	92.500	90.800	91.020	79.888	1,829,400
2023-02-24	91.260	91.730	90.470	91.600	80.397	1,299,900
2023-02-23	91.930	92.700	91.320	91.930	80.687	1,693,800
2023-02-22	91.390	92.770	91.190	91.850	80.617	1,954,000
2023-02-21	92.490	93.480	91.390	91.440	80.257	1,422,900
2023-02-17	93.200	93.880	92.430	93.720	82.258	1,945,900
2023-02-16	92.150	93.570	92.030	93.200	81.802	1,275,000
2023-02-15	92.870	93.270	91.840	93.230	81.828	2,308,900
2023-02-14	92.740	93.470	91.830	93.180	81.784	1,658,500
2023-02-13	91.190	93.020	90.610	92.980	81.609	1,960,300
2023-02-10	92.800	93.010	90.470	91.140	79.994	2,362,200
2023-02-09	93.300	95.910	92.340	93.250	81.846	2,550,600
2023-02-08	93.090	96.520	92.770	92.880	81.521	3,402,200
2023-02-07	90.890	91.640	90.110	90.920	79.801	2,094,200
2023-02-06	91.540	91.940	90.470	91.050	79.915	1,617,000
2023-02-03	91.740	92.720	91.380	91.710	80.494	2,528,300
2023-02-02	89.000	92.090	88.780	91.830	80.599	2,857,100
2023-02-01	85.580	87.820	85.300	87.630	76.913	2,262,600
2023-01-31	85.230	86.170	84.860	85.990	75.473	2,309,400
2023-01-30	84.750	85.310	84.510	84.840	74.464	1,105,900
2023-01-27	85.900	86.350	85.080	85.280	74.850	1,127,100
2023-01-26	86.760	87.530	85.930	86.030	75.509	1,455,400
2023-01-25	85.900	86.800	85.560	86.760	76.149	1,223,200
2023-01-24	84.630	86.450	83.760	86.140	75.605	1,425,700
2023-01-23	83.840	84.920	83.640	84.540	74.201	1,013,800
2023-01-20	82.620	84.070	81.580	83.780	73.534	1,651,500
2023-01-19	82.300	82.880	81.870	82.110	72.068	1,182,100
2023-01-18	83.680	83.920	82.070	82.580	72.481	1,262,400
2023-01-17	83.920	83.920	82.860	83.680	73.446	1,267,600
2023-01-13	83.490	84.380	83.490	84.060	73.780	1,404,900
2023-01-12	85.270	85.510	84.210	84.350	74.034	1,509,200
2023-01-11	85.600	85.700	84.020	84.980	74.587	1,458,900
2023-01-10	85.760	85.850	84.850	85.800	75.307	1,061,300
2023-01-09	86.100	86.650	85.590	85.700	75.219	1,540,700
2023-01-06	85.250	86.600	85.250	86.080	75.552	1,330,600
2023-01-05	84.310	85.210	83.710	85.120	74.710	1,575,900
2023-01-04	83.000	84.580	82.790	84.440	74.113	1,612,900
2023-01-03	82.690	83.060	81.730	82.530	72.437	1,217,100
2022-12-30	80.910	81.580	80.600	81.570	71.594	1,090,900
2022-12-29	81.160	82.240	80.960	81.590	71.612	878,300
2022-12-28	81.410	81.930	80.430	80.630	70.769	928,100
2022-12-27	80.510	82.000	80.310	81.380	71.427	1,512,500
2022-12-23	78.780	80.550	78.630	80.500	70.655	1,180,500
2022-12-22	78.200	78.800	77.090	78.780	69.145	1,254,900
2022-12-21	78.460	79.270	78.310	78.770	69.136	978,700
2022-12-20	76.850	78.000	76.590	77.810	68.294	1,496,100

← NewerPage 16 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.