Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	76.290	77.860	76.210	77.780	65.678	2,720,200
2022-01-05	76.050	76.920	75.540	75.770	63.981	2,861,000
2022-01-04	74.520	76.290	74.420	75.520	63.770	1,735,100
2022-01-03	73.640	74.270	73.330	73.890	62.393	1,531,500
2021-12-31	73.600	74.010	73.080	73.270	61.870	1,141,400
2021-12-30	73.890	74.470	73.690	73.760	62.283	865,300
2021-12-29	73.670	74.010	73.220	73.540	62.098	1,195,300
2021-12-28	72.680	73.700	72.540	73.530	62.089	944,200
2021-12-27	72.070	72.950	71.740	72.950	61.599	958,900
2021-12-23	71.950	72.500	71.430	72.190	60.958	1,324,200
2021-12-22	72.200	72.500	71.380	71.570	60.434	2,349,100
2021-12-21	70.950	72.420	70.720	72.240	61.000	1,811,300
2021-12-20	71.320	71.660	70.070	70.460	59.497	2,033,500
2021-12-17	73.700	73.870	72.550	73.030	61.076	4,007,500
2021-12-16	73.300	74.290	73.010	73.690	61.628	2,657,200
2021-12-15	72.300	72.720	71.430	72.560	60.683	2,831,900
2021-12-14	70.980	72.380	70.700	72.110	60.307	3,684,400
2021-12-13	70.650	71.730	69.950	71.250	59.587	2,338,100
2021-12-10	70.260	71.170	70.130	70.910	59.303	2,308,800
2021-12-09	69.410	70.760	69.250	69.790	58.366	1,557,600
2021-12-08	70.020	71.160	69.970	69.980	58.525	2,135,800
2021-12-07	70.150	70.400	69.740	69.880	58.442	2,033,000
2021-12-06	70.300	71.100	69.600	69.640	58.241	2,151,900
2021-12-03	69.320	70.510	68.760	69.040	57.739	2,654,100
2021-12-02	66.930	69.790	66.830	69.090	57.781	2,633,000
2021-12-01	68.550	69.080	66.560	66.570	55.673	2,497,300
2021-11-30	66.900	67.740	66.100	67.310	56.292	5,213,000
2021-11-29	68.160	68.310	66.990	67.470	56.426	2,081,700
2021-11-26	66.830	67.780	65.760	67.750	56.660	1,539,800
2021-11-24	69.000	69.500	68.290	68.940	57.655	1,770,100
2021-11-23	67.790	69.500	67.790	69.110	57.798	1,571,700
2021-11-22	67.330	68.270	67.010	68.100	56.953	1,451,700
2021-11-19	67.250	67.600	66.430	67.120	56.133	1,558,800
2021-11-18	69.050	69.270	67.070	67.710	56.627	1,680,000
2021-11-17	68.070	69.470	68.070	69.140	57.823	1,738,200
2021-11-16	69.030	69.040	68.010	68.060	56.919	1,179,000
2021-11-15	69.000	69.900	68.760	69.030	57.731	1,140,300
2021-11-12	69.790	69.820	68.320	68.930	57.647	1,202,800
2021-11-11	69.030	69.940	68.530	69.600	58.207	1,550,800
2021-11-10	69.020	70.780	68.970	69.190	57.865	887,600
2021-11-09	68.840	69.190	68.160	68.990	57.697	1,143,600
2021-11-08	69.200	69.350	68.240	69.020	57.722	1,525,900
2021-11-05	68.580	69.040	68.240	68.800	57.538	1,367,700
2021-11-04	68.080	68.370	66.990	67.630	56.560	1,255,000
2021-11-03	67.640	68.540	66.430	68.000	56.869	3,424,100
2021-11-02	68.700	68.870	67.010	67.870	56.761	2,175,800
2021-11-01	68.670	69.420	68.580	68.960	57.672	1,249,600
2021-10-29	69.130	69.160	67.790	68.080	56.936	1,714,400
2021-10-28	69.100	69.510	68.510	69.020	57.722	1,584,300
2021-10-27	71.070	71.080	69.000	69.020	57.722	1,300,800
2021-10-26	70.400	71.420	70.140	71.040	59.412	1,691,400
2021-10-25	70.800	71.030	69.570	70.180	58.692	2,066,100
2021-10-22	72.500	72.830	70.400	70.960	59.345	2,539,500
2021-10-21	74.880	74.880	71.660	72.390	60.541	2,483,600
2021-10-20	73.500	74.880	71.240	74.730	62.498	4,816,500

← NewerPage 21 of 21 · 1,255 trading days

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.