Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	77.260	78.420	76.430	77.310	67.241	1,473,900
2022-12-16	77.420	78.210	76.500	77.130	67.084	3,678,900
2022-12-15	79.620	80.310	78.010	78.400	68.189	1,801,800
2022-12-14	80.450	81.960	80.390	80.890	70.354	2,623,800
2022-12-13	80.000	81.660	79.200	80.940	70.398	3,792,600
2022-12-12	75.840	78.510	75.430	78.290	68.093	2,067,800
2022-12-09	75.520	76.410	75.100	75.650	65.797	1,160,300
2022-12-08	75.830	76.160	75.370	75.610	65.762	1,147,100
2022-12-07	75.870	76.510	75.470	75.670	65.814	1,620,500
2022-12-06	77.210	77.690	75.420	76.130	66.214	1,890,600
2022-12-05	77.630	78.450	76.740	77.200	67.145	1,015,900
2022-12-02	79.010	79.390	78.140	78.650	68.406	1,464,000
2022-12-01	79.800	80.420	79.260	79.860	69.459	1,611,300
2022-11-30	78.500	80.010	77.300	79.760	69.372	2,185,100
2022-11-29	78.150	79.170	78.120	78.760	68.502	1,215,000
2022-11-28	78.650	79.060	77.950	78.150	67.971	943,800
2022-11-25	78.190	79.300	77.980	79.150	68.841	382,500
2022-11-23	78.080	78.490	77.700	78.190	68.006	715,900
2022-11-22	76.920	78.150	76.800	78.100	67.928	856,600
2022-11-21	77.100	77.120	76.110	76.570	66.597	943,700
2022-11-18	77.090	77.770	76.790	77.200	67.145	1,184,400
2022-11-17	75.400	76.370	74.320	76.230	66.301	893,700
2022-11-16	76.720	76.960	75.550	76.180	66.258	1,311,300
2022-11-15	77.390	77.850	76.150	77.000	66.971	1,506,000
2022-11-14	77.080	77.870	76.390	76.390	66.440	1,178,800
2022-11-11	75.900	77.960	75.530	77.510	67.415	1,618,500
2022-11-10	75.770	76.150	74.580	75.110	65.327	1,465,400
2022-11-09	73.390	74.600	72.900	73.360	63.805	1,212,100
2022-11-08	73.000	75.160	72.950	74.100	64.449	1,190,500
2022-11-07	72.440	72.960	71.610	72.860	63.370	1,314,900
2022-11-04	72.040	72.640	70.840	72.220	62.814	939,700
2022-11-03	70.620	71.380	69.740	71.140	61.874	1,149,200
2022-11-02	72.520	73.720	71.570	71.630	62.300	1,279,400
2022-11-01	73.250	73.740	72.740	73.100	63.579	1,010,900
2022-10-31	72.230	72.950	71.790	72.750	63.275	1,724,400
2022-10-28	71.150	72.830	71.070	72.590	63.135	1,483,100
2022-10-27	71.910	72.420	71.020	71.150	61.883	1,295,000
2022-10-26	72.000	72.290	71.070	71.390	62.092	1,854,800
2022-10-25	70.970	71.990	70.580	71.710	62.370	1,325,700
2022-10-24	70.570	71.630	70.230	71.340	62.048	1,575,700
2022-10-21	68.010	70.270	67.840	70.180	61.039	2,179,000
2022-10-20	68.590	69.590	67.430	67.970	59.117	1,537,800
2022-10-19	71.000	71.000	67.560	68.410	59.500	3,482,400
2022-10-18	70.130	70.840	68.320	69.280	60.257	2,975,100
2022-10-17	67.580	68.560	67.040	67.520	58.726	1,978,500
2022-10-14	68.250	68.930	66.390	66.670	57.986	1,489,700
2022-10-13	64.880	68.250	64.110	67.870	59.030	1,649,800
2022-10-12	64.670	66.220	64.370	65.690	57.134	1,544,300
2022-10-11	64.810	65.980	64.140	64.760	56.325	1,334,900
2022-10-10	65.490	65.530	64.090	64.810	56.369	781,500
2022-10-07	65.140	65.540	64.460	64.990	56.525	1,324,000
2022-10-06	66.170	66.650	65.440	65.800	57.230	1,335,900
2022-10-05	65.750	66.600	65.150	66.310	57.673	1,270,600
2022-10-04	64.650	66.970	64.120	66.880	58.169	2,057,700
2022-10-03	63.840	63.980	62.260	63.570	55.290	2,460,500
2022-09-30	63.760	65.330	62.950	63.090	54.873	2,691,900
2022-09-29	63.850	64.230	63.230	63.460	55.195	1,588,200
2022-09-28	63.120	64.970	62.900	64.510	56.108	1,417,000
2022-09-27	62.700	63.750	62.260	62.830	54.647	1,471,200
2022-09-26	62.880	63.440	61.850	61.920	53.855	1,260,900

← NewerPage 17 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.