Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	82.080	82.270	80.570	82.040	69.929	1,651,900
2022-04-01	85.830	85.920	82.220	82.700	70.491	1,944,900
2022-03-31	85.880	86.720	84.810	84.880	72.350	2,060,300
2022-03-30	86.670	87.510	86.250	86.340	73.594	1,223,300
2022-03-29	85.350	87.310	85.150	86.780	73.969	1,464,200
2022-03-28	85.360	85.360	83.590	84.810	72.290	1,266,800
2022-03-25	83.940	85.750	83.880	85.680	73.031	1,377,100
2022-03-24	82.900	84.180	82.480	83.990	71.591	1,252,200
2022-03-23	83.630	83.960	82.470	82.550	70.363	1,152,000
2022-03-22	84.360	85.210	83.590	84.130	71.710	1,245,100
2022-03-21	84.160	85.230	83.140	83.790	71.420	1,517,500
2022-03-18	85.200	85.410	82.520	84.220	71.787	7,036,500
2022-03-17	82.960	85.480	82.960	84.740	72.230	2,060,800
2022-03-16	81.140	84.080	81.000	84.060	71.651	3,049,500
2022-03-15	79.690	80.910	79.220	80.730	68.812	2,154,400
2022-03-14	76.060	79.710	75.810	79.550	67.806	3,129,500
2022-03-11	77.870	77.870	76.160	76.250	64.994	1,780,000
2022-03-10	75.710	77.550	75.620	76.940	65.582	2,523,200
2022-03-09	76.470	77.520	75.430	76.890	65.539	1,921,900
2022-03-08	75.620	76.800	73.200	74.890	63.238	2,681,100
2022-03-07	79.330	79.690	75.000	75.100	63.415	2,778,500
2022-03-04	81.740	82.270	79.390	79.730	67.325	3,482,100
2022-03-03	83.590	84.040	82.250	83.210	70.263	1,728,600
2022-03-02	82.440	84.220	82.440	83.730	70.702	1,514,700
2022-03-01	83.280	83.540	81.290	81.630	68.929	1,518,400
2022-02-28	82.750	84.790	82.410	83.890	70.837	2,138,900
2022-02-25	82.170	84.880	82.170	84.260	71.150	1,739,500
2022-02-24	81.050	82.380	80.400	82.130	69.351	2,037,900
2022-02-23	84.410	84.580	82.640	82.800	69.917	1,699,700
2022-02-22	83.790	84.970	83.570	84.100	71.015	1,513,500
2022-02-18	84.410	85.800	83.890	84.120	71.032	1,594,400
2022-02-17	85.370	85.630	83.980	84.460	71.319	1,491,400
2022-02-16	85.480	87.070	85.150	86.340	72.906	1,682,800
2022-02-15	85.700	86.900	85.520	86.420	72.974	1,618,000
2022-02-14	85.030	85.230	83.550	84.740	71.555	1,829,000
2022-02-11	86.080	86.660	84.240	84.800	71.606	2,130,300
2022-02-10	90.700	91.610	86.010	86.350	72.915	3,863,600
2022-02-09	89.300	90.480	86.430	90.120	76.098	5,883,400
2022-02-08	78.020	79.410	77.750	78.920	66.641	2,904,600
2022-02-07	76.970	77.810	76.570	77.410	65.366	2,075,900
2022-02-04	77.550	77.870	76.610	76.740	64.800	1,773,300
2022-02-03	77.520	78.170	76.650	77.680	65.594	2,093,400
2022-02-02	76.120	77.600	76.030	77.160	65.154	1,342,900
2022-02-01	75.530	76.620	75.210	76.400	64.513	1,336,200
2022-01-31	74.000	75.610	74.000	75.360	63.635	2,155,900
2022-01-28	73.040	74.650	72.460	74.630	63.018	1,212,300
2022-01-27	76.140	76.720	72.900	73.290	61.887	1,977,700
2022-01-26	75.990	76.400	74.810	75.610	63.846	1,599,300
2022-01-25	74.670	75.960	73.330	75.480	63.736	1,617,400
2022-01-24	74.470	75.840	73.860	75.610	63.846	1,666,100
2022-01-21	75.290	76.670	74.610	75.600	63.837	1,652,000
2022-01-20	76.940	77.760	75.410	75.540	63.787	1,424,800
2022-01-19	78.830	78.910	76.940	76.970	64.994	1,619,500
2022-01-18	79.300	79.820	78.440	78.890	66.615	2,049,600
2022-01-14	78.330	79.670	77.610	79.600	67.215	1,685,900
2022-01-13	77.110	79.340	76.760	78.890	66.615	1,861,100
2022-01-12	77.480	77.880	76.300	77.000	65.019	2,483,800
2022-01-11	77.920	78.630	76.750	77.520	65.458	2,249,400
2022-01-10	78.520	79.000	77.240	77.760	65.661	1,941,400
2022-01-07	78.000	79.240	77.950	78.390	66.193	2,094,500

← NewerPage 20 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.