Omnicom Group Inc. historical data

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

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

← NewerPage 3 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.