Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	62.750	64.150	62.430	63.610	54.756	1,437,500
2022-06-29	63.500	63.600	62.530	63.320	54.506	1,110,600
2022-06-28	65.420	65.820	63.550	63.660	54.799	1,273,200
2022-06-27	65.080	65.130	64.020	64.750	55.737	1,282,600
2022-06-24	63.250	64.920	63.040	64.600	55.608	2,361,100
2022-06-23	62.230	63.010	61.670	62.580	53.869	1,351,700
2022-06-22	62.970	63.960	62.650	63.150	54.360	1,389,800
2022-06-21	64.060	64.530	62.860	63.520	54.678	1,913,500
2022-06-17	62.720	63.610	62.320	63.100	54.317	3,406,100
2022-06-16	63.870	64.430	61.670	62.030	53.395	2,126,900
2022-06-15	65.600	66.150	64.630	65.430	56.322	1,466,100
2022-06-14	65.380	66.100	64.320	64.950	55.909	2,198,900
2022-06-13	66.710	66.740	65.120	66.010	56.821	1,627,600
2022-06-10	68.080	68.750	66.590	67.990	58.526	2,251,700
2022-06-09	70.820	70.910	69.770	69.850	60.127	1,185,900
2022-06-08	72.140	72.370	71.330	71.510	60.953	1,242,800
2022-06-07	72.070	72.620	71.290	72.540	61.831	1,768,800
2022-06-06	71.880	72.830	71.420	72.730	61.993	1,482,700
2022-06-03	72.490	73.120	71.450	71.630	61.056	1,349,100
2022-06-02	72.890	73.650	72.570	73.260	62.445	1,463,200
2022-06-01	74.690	74.960	72.650	72.920	62.155	1,431,300
2022-05-31	74.930	75.310	73.900	74.610	63.596	3,955,100
2022-05-27	73.570	75.040	73.320	75.000	63.928	2,049,000
2022-05-26	72.420	73.490	72.420	73.040	62.257	1,705,500
2022-05-25	69.360	72.540	69.160	72.080	61.439	2,088,600
2022-05-24	72.520	72.530	66.410	69.470	59.214	4,003,600
2022-05-23	75.800	76.440	74.950	75.860	64.661	1,223,600
2022-05-20	75.540	75.970	73.410	74.850	63.800	1,369,600
2022-05-19	76.020	76.750	74.650	74.900	63.843	1,594,700
2022-05-18	78.660	79.110	76.740	77.000	65.633	1,287,700
2022-05-17	78.400	80.010	78.220	79.640	67.883	1,279,800
2022-05-16	77.000	77.310	76.140	77.000	65.633	970,500
2022-05-13	76.090	77.250	75.890	77.010	65.641	1,187,100
2022-05-12	74.820	75.550	73.920	75.530	64.380	1,543,500
2022-05-11	75.500	77.200	74.520	74.770	63.732	1,255,500
2022-05-10	77.940	78.470	74.580	75.630	64.465	1,396,000
2022-05-09	76.380	78.050	76.290	77.370	65.948	1,594,900
2022-05-06	77.260	78.280	76.010	77.380	65.957	1,478,700
2022-05-05	79.400	79.640	77.040	77.880	66.383	979,100
2022-05-04	78.200	79.810	77.190	79.620	67.866	1,236,000
2022-05-03	77.020	78.760	76.540	78.210	66.664	1,426,500
2022-05-02	76.810	77.460	75.400	76.790	65.454	1,153,800
2022-04-29	78.510	78.710	75.980	76.130	64.891	1,387,100
2022-04-28	79.350	79.740	77.720	78.670	67.056	1,277,600
2022-04-27	78.640	79.470	77.570	78.530	66.937	1,477,000
2022-04-26	78.460	80.180	78.250	78.500	66.911	1,670,700
2022-04-25	78.810	79.150	77.720	79.100	67.423	1,527,200
2022-04-22	81.180	81.330	78.940	79.010	67.346	1,577,800
2022-04-21	84.790	85.030	80.980	81.420	69.400	2,277,900
2022-04-20	86.000	87.500	84.200	84.420	71.957	4,109,900
2022-04-19	79.050	81.110	78.770	80.820	68.889	2,639,400
2022-04-18	78.440	79.390	78.210	78.600	66.997	1,624,600
2022-04-14	78.380	79.410	78.280	78.690	67.073	1,710,800
2022-04-13	77.770	78.430	77.600	78.110	66.579	1,709,400
2022-04-12	78.200	79.170	77.550	77.920	66.417	992,300
2022-04-11	77.680	79.500	77.370	78.170	66.630	1,305,600
2022-04-08	78.660	80.570	77.720	77.910	66.408	2,213,600
2022-04-07	79.940	79.940	77.700	78.890	67.244	1,946,600
2022-04-06	80.900	81.050	79.600	79.940	68.139	1,505,400
2022-04-05	82.080	82.640	81.100	81.320	69.315	1,846,200

← NewerPage 19 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.