Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 78.860 | 79.320 | 77.890 | 77.900 | 77.107 | 3,583,100 |
| 2026-07-22 | 79.310 | 80.110 | 79.040 | 79.380 | 78.572 | 2,126,800 |
| 2026-07-21 | 81.110 | 81.720 | 79.070 | 79.210 | 78.404 | 3,060,300 |
| 2026-07-20 | 81.560 | 82.920 | 81.000 | 82.370 | 81.532 | 1,997,400 |
| 2026-07-17 | 84.100 | 85.180 | 81.470 | 81.730 | 80.898 | 3,208,100 |
| 2026-07-16 | 82.200 | 84.200 | 81.270 | 84.170 | 83.313 | 2,459,900 |
| 2026-07-15 | 81.150 | 82.920 | 80.870 | 80.930 | 80.106 | 2,610,800 |
| 2026-07-14 | 81.500 | 82.550 | 80.610 | 80.750 | 79.928 | 3,012,400 |
| 2026-07-13 | 82.460 | 83.900 | 82.120 | 82.550 | 81.710 | 3,324,500 |
| 2026-07-10 | 81.490 | 83.120 | 81.060 | 81.930 | 81.096 | 2,425,700 |
| 2026-07-09 | 77.960 | 81.470 | 77.120 | 80.830 | 80.007 | 2,842,900 |
| 2026-07-08 | 80.070 | 80.150 | 77.980 | 78.600 | 77.800 | 3,189,300 |
| 2026-07-07 | 81.490 | 81.880 | 80.670 | 80.840 | 80.017 | 2,929,200 |
| 2026-07-06 | 78.750 | 80.240 | 78.450 | 79.900 | 79.087 | 3,546,600 |
| 2026-07-02 | 76.130 | 78.770 | 75.370 | 78.620 | 77.820 | 3,318,000 |
| 2026-07-01 | 72.790 | 77.080 | 72.410 | 76.110 | 75.335 | 5,404,800 |
| 2026-06-30 | 73.430 | 74.030 | 71.850 | 72.830 | 72.089 | 8,939,400 |
| 2026-06-29 | 74.500 | 75.990 | 73.320 | 73.930 | 73.178 | 4,372,300 |
| 2026-06-26 | 73.610 | 74.870 | 71.520 | 73.090 | 72.346 | 10,033,000 |
| 2026-06-25 | 73.250 | 75.200 | 72.820 | 73.430 | 72.683 | 2,797,500 |
| 2026-06-24 | 72.990 | 74.270 | 72.990 | 73.660 | 72.910 | 2,912,500 |
| 2026-06-23 | 73.570 | 73.630 | 71.820 | 72.960 | 72.217 | 3,992,300 |
| 2026-06-22 | 70.300 | 72.740 | 70.290 | 72.550 | 71.812 | 5,405,300 |
| 2026-06-18 | 75.480 | 75.600 | 70.840 | 71.350 | 70.624 | 24,461,900 |
| 2026-06-17 | 77.210 | 78.100 | 75.710 | 76.310 | 75.533 | 3,853,800 |
| 2026-06-16 | 76.850 | 77.390 | 76.250 | 77.370 | 76.583 | 3,567,300 |
| 2026-06-15 | 76.470 | 77.230 | 75.940 | 76.510 | 75.731 | 3,698,500 |
| 2026-06-12 | 76.200 | 77.650 | 75.080 | 76.680 | 75.900 | 3,315,100 |
| 2026-06-11 | 73.980 | 76.170 | 73.310 | 75.590 | 74.821 | 3,898,100 |
| 2026-06-10 | 74.750 | 75.850 | 73.630 | 73.980 | 73.227 | 3,109,600 |
| 2026-06-09 | 75.200 | 76.360 | 74.640 | 75.630 | 74.068 | 2,881,000 |
| 2026-06-08 | 74.760 | 75.640 | 73.950 | 75.070 | 73.520 | 3,184,300 |
| 2026-06-05 | 76.060 | 76.170 | 75.020 | 75.310 | 73.755 | 2,903,800 |
| 2026-06-04 | 75.280 | 77.160 | 74.820 | 75.630 | 74.068 | 2,389,800 |
| 2026-06-03 | 75.310 | 75.340 | 73.290 | 73.740 | 72.217 | 3,341,100 |
| 2026-06-02 | 75.660 | 75.710 | 73.780 | 75.220 | 73.667 | 2,678,700 |
| 2026-06-01 | 73.550 | 76.200 | 73.360 | 75.970 | 74.401 | 3,335,100 |
| 2026-05-29 | 73.160 | 73.690 | 72.510 | 72.710 | 71.209 | 6,991,700 |
| 2026-05-28 | 73.810 | 74.450 | 73.190 | 74.090 | 72.560 | 2,005,200 |
| 2026-05-27 | 74.560 | 76.290 | 74.380 | 74.850 | 73.305 | 2,347,900 |
| 2026-05-26 | 74.430 | 74.760 | 73.610 | 74.410 | 72.874 | 2,494,300 |
| 2026-05-22 | 74.250 | 75.470 | 74.220 | 74.930 | 73.383 | 2,525,300 |
| 2026-05-21 | 71.260 | 73.830 | 70.470 | 73.770 | 72.247 | 3,739,300 |
| 2026-05-20 | 71.410 | 72.180 | 69.980 | 71.880 | 70.396 | 2,996,200 |
| 2026-05-19 | 73.250 | 75.360 | 71.730 | 71.830 | 70.347 | 3,333,300 |
| 2026-05-18 | 71.400 | 74.100 | 70.920 | 73.140 | 71.630 | 3,734,800 |
| 2026-05-15 | 72.120 | 72.570 | 70.800 | 70.830 | 69.368 | 3,760,000 |
| 2026-05-14 | 74.490 | 75.250 | 71.560 | 71.580 | 70.102 | 3,012,200 |
| 2026-05-13 | 75.500 | 75.730 | 73.520 | 74.240 | 72.707 | 4,119,000 |
| 2026-05-12 | 75.130 | 76.050 | 73.830 | 76.040 | 74.470 | 4,004,900 |
| 2026-05-11 | 77.150 | 77.280 | 74.610 | 75.150 | 73.598 | 7,468,600 |
| 2026-05-08 | 77.060 | 77.480 | 75.780 | 77.060 | 75.469 | 2,837,700 |
| 2026-05-07 | 76.760 | 77.610 | 76.110 | 76.920 | 75.332 | 3,841,200 |
| 2026-05-06 | 78.460 | 78.500 | 76.700 | 76.910 | 75.322 | 5,316,200 |
| 2026-05-05 | 76.130 | 78.410 | 76.050 | 77.640 | 76.037 | 6,516,100 |
| 2026-05-04 | 76.530 | 77.480 | 75.930 | 76.270 | 74.695 | 3,795,000 |
| 2026-05-01 | 77.210 | 77.970 | 76.670 | 76.920 | 75.332 | 3,646,800 |
| 2026-04-30 | 75.760 | 78.110 | 75.510 | 76.720 | 75.136 | 6,160,900 |
| 2026-04-29 | 76.970 | 78.200 | 73.290 | 76.190 | 74.617 | 7,986,800 |
| 2026-04-28 | 76.580 | 76.990 | 74.790 | 76.880 | 75.293 | 7,231,000 |
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.