Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 75.820 | 77.060 | 75.820 | 76.010 | 74.441 | 3,762,700 |
| 2026-04-24 | 76.300 | 76.310 | 74.860 | 75.740 | 74.176 | 4,047,300 |
| 2026-04-23 | 77.810 | 78.060 | 76.070 | 76.820 | 75.234 | 4,313,000 |
| 2026-04-22 | 78.220 | 78.940 | 76.910 | 78.110 | 76.497 | 3,447,900 |
| 2026-04-21 | 78.630 | 79.660 | 77.830 | 78.070 | 76.458 | 3,750,700 |
| 2026-04-20 | 78.250 | 79.110 | 78.070 | 78.500 | 76.879 | 3,325,600 |
| 2026-04-17 | 78.860 | 80.060 | 78.320 | 78.670 | 77.046 | 4,143,000 |
| 2026-04-16 | 78.280 | 79.560 | 78.280 | 78.760 | 77.134 | 2,886,500 |
| 2026-04-15 | 76.480 | 78.020 | 76.480 | 77.490 | 75.890 | 4,016,200 |
| 2026-04-14 | 76.230 | 77.510 | 75.860 | 76.480 | 74.901 | 3,267,800 |
| 2026-04-13 | 74.350 | 76.750 | 74.270 | 76.000 | 74.431 | 3,704,700 |
| 2026-04-10 | 75.330 | 75.920 | 74.350 | 74.770 | 73.226 | 3,195,900 |
| 2026-04-09 | 75.920 | 75.920 | 73.630 | 74.880 | 73.334 | 5,487,600 |
| 2026-04-08 | 77.230 | 77.640 | 76.380 | 76.870 | 75.283 | 3,311,800 |
| 2026-04-07 | 75.660 | 77.020 | 75.420 | 75.650 | 74.088 | 4,708,200 |
| 2026-04-06 | 74.300 | 76.480 | 74.160 | 75.960 | 74.392 | 3,163,200 |
| 2026-04-02 | 74.790 | 76.270 | 74.250 | 74.810 | 73.265 | 4,216,100 |
| 2026-04-01 | 75.020 | 76.360 | 74.870 | 75.210 | 73.657 | 4,352,000 |
| 2026-03-31 | 76.200 | 76.850 | 74.210 | 75.310 | 73.755 | 12,183,100 |
| 2026-03-30 | 74.500 | 76.060 | 74.070 | 75.320 | 73.765 | 6,443,200 |
| 2026-03-27 | 75.240 | 75.360 | 73.560 | 73.820 | 72.296 | 5,215,900 |
| 2026-03-26 | 75.450 | 76.490 | 73.880 | 75.310 | 73.755 | 4,155,100 |
| 2026-03-25 | 76.060 | 76.830 | 74.310 | 75.740 | 74.176 | 3,636,500 |
| 2026-03-24 | 74.920 | 76.070 | 74.450 | 75.390 | 73.833 | 3,616,500 |
| 2026-03-23 | 76.340 | 76.550 | 74.360 | 75.640 | 74.078 | 5,111,000 |
| 2026-03-20 | 75.730 | 76.330 | 74.070 | 75.060 | 73.510 | 10,266,700 |
| 2026-03-19 | 75.820 | 77.740 | 75.500 | 75.840 | 74.274 | 4,921,600 |
| 2026-03-18 | 77.510 | 78.210 | 75.940 | 76.080 | 74.509 | 3,753,900 |
| 2026-03-17 | 78.890 | 80.730 | 78.310 | 78.390 | 76.771 | 4,819,700 |
| 2026-03-16 | 77.980 | 79.180 | 77.400 | 78.720 | 77.095 | 5,062,400 |
| 2026-03-13 | 78.780 | 79.550 | 77.640 | 77.800 | 76.194 | 5,025,300 |
| 2026-03-12 | 79.000 | 81.890 | 77.020 | 77.910 | 76.301 | 5,583,000 |
| 2026-03-11 | 80.990 | 81.850 | 79.140 | 80.060 | 78.407 | 4,601,400 |
| 2026-03-10 | 84.130 | 84.500 | 80.770 | 80.980 | 78.524 | 4,639,200 |
| 2026-03-09 | 84.420 | 84.670 | 82.600 | 83.990 | 81.443 | 4,921,100 |
| 2026-03-06 | 84.600 | 85.060 | 82.950 | 84.930 | 82.355 | 3,850,900 |
| 2026-03-05 | 85.800 | 87.170 | 84.410 | 84.770 | 82.200 | 4,465,300 |
| 2026-03-04 | 84.290 | 86.430 | 84.290 | 85.800 | 83.198 | 3,632,600 |
| 2026-03-03 | 83.910 | 85.770 | 82.890 | 84.620 | 82.054 | 5,095,300 |
| 2026-03-02 | 84.460 | 85.540 | 83.590 | 85.360 | 82.772 | 4,141,400 |
| 2026-02-27 | 81.620 | 85.510 | 81.210 | 85.290 | 82.704 | 6,074,300 |
| 2026-02-26 | 83.050 | 85.950 | 83.050 | 84.710 | 82.141 | 6,379,100 |
| 2026-02-25 | 82.440 | 82.980 | 81.100 | 82.710 | 80.202 | 4,663,000 |
| 2026-02-24 | 80.760 | 83.860 | 80.500 | 82.460 | 79.960 | 5,218,400 |
| 2026-02-23 | 83.830 | 85.680 | 79.730 | 80.750 | 78.301 | 7,830,800 |
| 2026-02-20 | 81.760 | 83.960 | 81.600 | 83.260 | 80.735 | 17,279,200 |
| 2026-02-19 | 74.480 | 81.110 | 73.420 | 80.940 | 78.486 | 14,537,700 |
| 2026-02-18 | 67.980 | 70.510 | 67.460 | 70.160 | 68.033 | 6,431,400 |
| 2026-02-17 | 69.410 | 69.500 | 67.250 | 67.980 | 65.919 | 4,344,400 |
| 2026-02-13 | 67.560 | 69.110 | 67.270 | 69.000 | 66.908 | 4,376,100 |
| 2026-02-12 | 69.710 | 70.200 | 66.660 | 67.270 | 65.230 | 5,284,700 |
| 2026-02-11 | 72.510 | 72.880 | 68.880 | 69.320 | 67.218 | 6,537,000 |
| 2026-02-10 | 71.500 | 73.170 | 71.100 | 73.060 | 70.845 | 4,788,400 |
| 2026-02-09 | 69.730 | 70.860 | 68.880 | 70.750 | 68.605 | 4,701,500 |
| 2026-02-06 | 68.710 | 70.420 | 68.500 | 69.870 | 67.751 | 3,585,300 |
| 2026-02-05 | 69.970 | 70.850 | 68.280 | 69.120 | 67.024 | 4,784,800 |
| 2026-02-04 | 66.530 | 70.040 | 66.330 | 69.140 | 67.043 | 6,265,600 |
| 2026-02-03 | 71.780 | 72.450 | 67.930 | 67.990 | 65.928 | 8,434,900 |
| 2026-02-02 | 76.680 | 77.540 | 75.730 | 76.520 | 74.200 | 3,861,800 |
| 2026-01-30 | 76.290 | 77.080 | 75.600 | 77.040 | 74.704 | 6,338,800 |
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.