Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	77.280	78.280	76.650	77.520	74.433	2,986,400
2025-10-16	79.310	79.320	76.970	77.210	74.135	2,481,900
2025-10-15	78.630	79.930	78.320	79.310	76.152	4,007,200
2025-10-14	75.760	78.610	75.700	78.550	75.422	3,958,400
2025-10-13	76.980	77.480	76.170	76.510	73.463	3,414,000
2025-10-10	77.920	78.700	76.330	76.500	73.454	3,332,800
2025-10-09	79.980	80.010	77.600	77.600	74.510	5,588,400
2025-10-08	79.900	80.640	79.270	79.630	76.459	5,064,900
2025-10-07	78.680	80.380	78.540	79.760	76.584	4,009,000
2025-10-06	78.080	79.530	77.860	78.500	75.374	5,640,400
2025-10-03	76.740	78.490	76.570	77.610	74.519	3,210,300
2025-10-02	76.780	77.530	75.810	76.850	73.790	4,480,700
2025-10-01	80.970	81.690	77.330	77.450	74.366	6,287,800
2025-09-30	79.150	82.960	79.060	81.530	78.283	11,008,700
2025-09-29	77.330	79.170	76.800	79.130	75.979	2,538,700
2025-09-26	75.820	77.190	75.710	77.050	73.982	2,556,900
2025-09-25	76.800	76.850	75.370	75.880	72.858	2,613,000
2025-09-24	76.020	77.260	76.000	77.070	74.001	2,265,700
2025-09-23	76.060	77.640	75.550	76.280	73.242	3,390,900
2025-09-22	74.900	75.430	74.470	74.530	71.562	2,450,700
2025-09-19	75.890	76.250	74.070	75.010	72.023	8,425,700
2025-09-18	76.700	77.210	75.830	76.040	73.012	2,408,900
2025-09-17	76.750	78.450	76.300	76.600	73.550	2,893,000
2025-09-16	76.810	77.560	75.990	76.900	73.838	2,342,900
2025-09-15	77.500	77.660	76.640	76.850	73.790	2,132,600
2025-09-12	77.570	77.950	75.650	77.200	74.126	3,292,500
2025-09-11	76.100	77.860	75.820	77.840	74.740	2,372,400
2025-09-10	77.500	77.500	75.310	76.000	72.974	2,964,400
2025-09-09	78.640	78.910	77.440	77.730	74.635	2,789,600
2025-09-08	79.190	79.380	77.660	78.940	75.796	4,272,000
2025-09-05	78.520	80.220	78.520	79.430	76.267	2,729,900
2025-09-04	77.600	78.560	76.590	78.540	75.412	2,828,400
2025-09-03	76.940	77.750	76.410	77.530	74.443	2,740,400
2025-09-02	77.070	78.200	76.640	76.930	73.866	4,341,800
2025-08-29	77.740	78.550	77.500	78.330	74.526	1,767,200
2025-08-28	78.690	78.780	77.030	77.730	73.956	2,047,100
2025-08-27	77.500	78.750	77.100	78.460	74.650	3,655,900
2025-08-26	79.310	79.590	77.870	77.910	74.127	5,118,600
2025-08-25	79.420	79.620	78.840	79.150	75.307	4,316,800
2025-08-22	78.010	80.040	77.720	79.680	75.811	4,736,900
2025-08-21	77.420	77.970	77.170	77.480	73.718	3,049,400
2025-08-20	77.550	78.280	77.080	77.710	73.936	3,242,300
2025-08-19	76.800	77.960	76.540	77.670	73.898	2,595,400
2025-08-18	76.640	76.720	75.940	76.160	72.462	1,754,300
2025-08-15	75.940	76.720	75.450	76.310	72.604	3,126,000
2025-08-14	75.630	75.760	74.560	75.410	71.748	2,246,800
2025-08-13	73.630	76.620	73.500	76.470	72.757	3,429,600
2025-08-12	73.220	74.370	72.550	73.680	70.102	4,110,700
2025-08-11	73.500	74.080	72.130	72.940	69.398	4,608,400
2025-08-08	72.280	73.120	71.800	72.940	69.398	5,059,700

← NewerPage 5 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.