Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	76.540	76.930	74.970	75.770	73.472	4,118,600
2026-01-28	77.800	78.600	76.250	76.540	74.219	3,977,700
2026-01-27	80.070	80.500	77.220	78.030	75.664	4,991,000
2026-01-26	80.230	80.500	79.500	80.360	77.923	2,504,200
2026-01-23	80.090	81.410	79.160	79.790	77.371	3,172,500
2026-01-22	78.410	79.720	78.410	79.240	76.837	2,584,400
2026-01-21	78.470	79.850	78.190	78.580	76.197	2,605,700
2026-01-20	79.760	80.020	77.690	78.030	75.664	3,729,900
2026-01-16	80.200	81.250	79.290	79.790	77.371	3,285,900
2026-01-15	80.170	81.230	79.030	80.840	78.389	3,619,800
2026-01-14	78.000	80.740	77.770	80.180	77.749	4,227,300
2026-01-13	78.130	78.750	76.930	77.510	75.160	3,541,000
2026-01-12	78.540	78.850	77.830	78.160	75.790	3,371,100
2026-01-09	78.750	79.540	77.530	79.080	76.682	2,919,200
2026-01-08	77.080	79.670	77.080	78.790	76.401	3,138,600
2026-01-07	79.320	79.880	77.000	77.580	75.228	3,830,600
2026-01-06	77.960	79.710	77.830	79.630	77.215	3,360,000
2026-01-05	79.260	80.730	78.110	78.350	75.974	6,076,400
2026-01-02	80.750	81.950	79.590	81.320	78.854	3,740,400
2025-12-31	80.430	81.300	80.130	80.750	78.301	2,902,700
2025-12-30	80.310	81.120	80.140	80.730	78.282	3,194,500
2025-12-29	80.150	81.320	79.970	80.470	78.030	5,412,300
2025-12-26	79.740	80.250	79.550	80.030	77.603	2,029,400
2025-12-24	78.840	80.040	78.840	79.950	77.526	1,271,100
2025-12-23	79.740	79.970	78.110	78.700	76.314	3,417,600
2025-12-22	80.910	81.880	79.530	79.640	77.225	4,104,600
2025-12-19	80.900	81.270	79.950	80.230	77.797	13,157,100
2025-12-18	82.640	82.820	81.100	81.660	78.408	4,879,600
2025-12-17	80.340	83.210	80.250	82.700	79.407	5,068,900
2025-12-16	80.420	81.430	79.790	80.640	77.429	5,994,600
2025-12-15	80.460	81.180	79.810	80.480	77.275	5,428,100
2025-12-12	80.580	80.890	79.690	80.250	77.054	5,126,700
2025-12-11	77.610	80.550	77.350	80.070	76.881	9,330,100
2025-12-10	73.710	77.550	73.710	77.420	74.337	9,950,300
2025-12-09	73.480	73.750	72.660	73.240	70.323	5,124,400
2025-12-08	73.820	74.320	72.990	73.150	70.237	5,848,300
2025-12-05	70.310	74.650	70.290	73.440	70.515	8,059,700
2025-12-04	70.970	71.450	69.860	70.170	67.376	5,546,700
2025-12-03	72.340	73.040	70.290	71.000	68.173	6,523,900
2025-12-02	72.050	72.750	71.050	72.470	69.584	6,023,700
2025-12-01	71.710	73.390	71.620	72.010	69.142	7,730,600
2025-11-28	71.060	72.690	70.890	71.620	68.768	9,216,800
2025-11-26	72.600	73.680	71.210	71.500	68.653	11,208,700
2025-11-25	75.510	75.570	72.600	72.850	69.949	7,564,000
2025-11-24	74.630	75.500	73.700	74.830	71.850	6,485,300
2025-11-21	72.190	75.020	71.890	74.870	71.889	3,434,400
2025-11-20	72.000	72.110	71.150	71.510	68.662	2,844,700
2025-11-19	73.700	73.700	71.890	72.000	69.133	2,535,700
2025-11-18	72.820	73.690	72.110	73.540	70.611	2,813,000
2025-11-17	72.020	73.120	72.020	73.030	70.122	3,384,400
2025-11-14	72.900	72.910	71.880	72.230	69.354	2,206,800
2025-11-13	73.900	74.280	72.960	73.060	70.151	2,128,900
2025-11-12	73.720	74.570	73.320	74.090	71.140	3,032,700
2025-11-11	73.250	74.030	72.370	73.910	70.967	2,344,500
2025-11-10	74.080	74.080	71.110	72.740	69.843	3,921,500
2025-11-07	73.120	74.330	72.860	74.280	71.322	3,037,900
2025-11-06	73.750	75.550	72.770	72.990	70.083	2,956,300
2025-11-05	73.500	74.370	72.920	73.400	70.477	2,419,300
2025-11-04	73.190	73.890	72.820	73.540	70.611	2,507,600
2025-11-03	74.660	74.660	72.520	73.030	70.122	3,438,600

← NewerPage 4 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.