Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	62.880	63.440	61.850	61.920	53.855	1,260,900
2022-09-23	63.450	63.740	62.290	63.240	55.003	1,373,800
2022-09-22	65.210	65.250	64.100	64.130	55.777	1,015,100
2022-09-21	65.940	66.920	64.990	64.990	56.525	1,247,100
2022-09-20	66.860	67.080	64.740	65.410	56.891	1,836,200
2022-09-19	66.500	68.090	66.430	68.000	58.534	1,337,100
2022-09-16	68.560	68.560	66.620	66.990	57.665	2,633,400
2022-09-15	68.110	69.440	68.020	68.950	59.352	1,868,000
2022-09-14	69.040	69.040	67.360	68.130	58.646	1,714,200
2022-09-13	69.970	71.240	68.560	68.900	59.309	1,488,900
2022-09-12	70.820	71.940	70.780	71.530	61.573	1,815,900
2022-09-09	68.490	70.450	68.490	70.410	60.609	1,448,600
2022-09-08	66.820	68.180	66.420	67.890	58.440	878,700
2022-09-07	65.950	67.440	65.760	67.330	57.958	738,600
2022-09-06	66.500	66.660	65.460	65.950	56.770	843,200
2022-09-02	67.380	67.730	65.990	66.260	57.037	715,500
2022-09-01	66.500	66.680	65.840	66.640	57.364	1,054,200
2022-08-31	68.360	68.770	66.900	66.900	57.588	1,380,200
2022-08-30	68.540	68.640	67.540	67.990	58.526	1,121,000
2022-08-29	67.920	68.540	67.500	68.190	58.698	751,100
2022-08-26	70.180	70.270	68.360	68.450	58.922	843,800
2022-08-25	70.020	70.720	69.810	70.050	60.299	924,900
2022-08-24	69.580	69.920	69.090	69.590	59.903	748,700
2022-08-23	69.760	70.340	69.610	69.710	60.006	754,400
2022-08-22	71.230	71.230	69.670	69.760	60.049	1,434,700
2022-08-19	72.660	73.180	72.060	72.490	62.399	967,200
2022-08-18	73.140	73.360	72.500	73.220	63.028	1,009,500
2022-08-17	73.010	73.150	72.310	73.010	62.847	1,223,200
2022-08-16	72.080	73.810	72.080	73.680	63.424	980,600
2022-08-15	71.980	73.030	71.760	72.250	62.193	1,105,000
2022-08-12	72.450	72.700	71.510	72.550	62.451	660,000
2022-08-11	72.420	72.960	72.000	72.180	62.133	864,700
2022-08-10	71.500	72.410	71.310	71.840	61.840	908,900
2022-08-09	70.320	70.790	69.820	70.400	60.600	1,121,400
2022-08-08	69.550	71.360	69.270	70.230	60.454	1,084,400
2022-08-05	69.420	69.730	68.890	69.080	59.464	843,000
2022-08-04	70.190	70.890	69.940	70.300	60.514	1,034,400
2022-08-03	69.480	70.990	69.480	70.310	60.523	1,272,900
2022-08-02	69.760	70.040	69.020	69.160	59.533	1,424,900
2022-08-01	69.390	70.310	69.170	70.120	60.359	1,026,400
2022-07-29	69.610	70.140	69.060	69.840	60.118	1,830,900
2022-07-28	68.640	69.850	68.140	69.650	59.955	933,900
2022-07-27	68.300	69.270	68.030	69.030	59.421	763,400
2022-07-26	68.950	68.950	67.660	67.770	58.336	1,162,900
2022-07-25	69.110	69.460	68.230	69.400	59.740	950,200
2022-07-22	69.430	69.920	68.380	68.960	59.361	1,342,400
2022-07-21	69.330	69.530	67.990	69.230	59.593	2,334,800
2022-07-20	68.720	70.850	67.700	70.060	60.308	3,694,300
2022-07-19	66.680	67.710	66.310	67.410	58.027	1,945,500
2022-07-18	65.270	66.370	65.270	65.490	56.374	1,908,300
2022-07-15	63.980	65.020	63.830	64.990	55.943	1,232,700
2022-07-14	62.950	63.740	62.760	63.210	54.411	1,259,700
2022-07-13	63.100	64.390	62.880	64.170	55.238	1,184,300
2022-07-12	63.860	64.720	63.560	64.210	55.272	964,400
2022-07-11	63.790	64.210	63.470	64.150	55.220	1,126,600
2022-07-08	64.490	65.600	63.880	64.460	55.487	2,047,300
2022-07-07	63.880	64.130	62.770	63.840	54.954	1,333,900
2022-07-06	64.070	64.430	62.230	63.430	54.601	1,336,900
2022-07-05	62.260	64.000	61.310	63.980	55.074	1,902,600
2022-07-01	63.470	64.580	62.860	64.310	55.358	1,764,000

← NewerPage 18 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.