Omnicom Group Inc. historical data

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

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

← NewerPage 2 of 79 · 4,728 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.