Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 74.660 | 74.660 | 72.520 | 73.030 | 70.122 | 3,438,600 |
| 2025-10-31 | 74.490 | 75.290 | 74.080 | 75.020 | 72.033 | 3,125,300 |
| 2025-10-30 | 74.520 | 76.590 | 73.820 | 75.050 | 72.061 | 3,958,400 |
| 2025-10-29 | 76.250 | 76.490 | 74.950 | 75.240 | 72.244 | 4,648,700 |
| 2025-10-28 | 78.930 | 78.930 | 76.860 | 76.920 | 73.857 | 3,346,900 |
| 2025-10-27 | 79.100 | 79.840 | 78.820 | 79.200 | 76.046 | 3,041,500 |
| 2025-10-24 | 81.080 | 81.080 | 78.500 | 79.000 | 75.854 | 3,301,200 |
| 2025-10-23 | 81.510 | 81.880 | 80.330 | 80.330 | 77.131 | 3,300,700 |
| 2025-10-22 | 78.490 | 82.500 | 78.480 | 81.230 | 77.995 | 7,381,700 |
| 2025-10-21 | 78.240 | 79.680 | 77.940 | 78.710 | 75.576 | 4,062,400 |
| 2025-10-20 | 77.860 | 78.460 | 77.480 | 78.190 | 75.076 | 3,123,700 |
← NewerPage 5 of 5 · 251 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.