Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	73.090	73.830	72.120	72.680	69.151	3,562,900
2025-08-06	72.800	73.890	72.200	72.950	69.408	3,299,200
2025-08-05	72.300	72.970	71.830	72.610	69.084	3,863,000
2025-08-04	71.190	72.310	70.610	72.050	68.551	3,072,000
2025-08-01	71.940	72.000	70.650	71.110	67.657	2,435,300
2025-07-31	72.520	73.370	71.730	72.050	68.551	5,288,800
2025-07-30	74.300	74.750	72.300	72.650	69.122	3,777,200
2025-07-29	74.880	75.110	74.070	74.320	70.711	1,978,000
2025-07-28	76.230	76.250	74.610	74.630	71.006	2,648,200
2025-07-25	76.860	77.280	75.590	76.480	72.766	2,112,500
2025-07-24	77.500	79.300	76.780	77.060	73.318	4,014,700
2025-07-23	75.330	77.980	74.800	77.880	74.098	4,808,600
2025-07-22	71.570	75.580	71.460	75.210	71.558	5,436,600
2025-07-21	71.380	71.440	70.380	70.410	66.991	4,199,100
2025-07-18	71.370	71.810	70.760	71.060	67.609	4,789,200
2025-07-17	72.920	73.110	70.780	70.860	67.419	6,957,400
2025-07-16	71.960	74.060	71.680	74.050	70.454	8,622,600
2025-07-15	73.380	74.330	70.780	70.780	67.343	7,596,400
2025-07-14	72.780	72.950	72.200	72.650	69.122	4,001,400
2025-07-11	73.000	73.440	72.660	72.750	69.217	3,599,300
2025-07-10	72.970	74.000	72.760	73.430	69.864	4,393,200
2025-07-09	72.580	73.780	71.630	72.500	68.979	6,501,900
2025-07-08	73.640	74.990	73.350	74.660	71.035	4,835,100
2025-07-07	74.410	74.430	73.470	73.840	70.254	3,895,500
2025-07-03	75.120	75.360	74.570	74.710	71.082	2,280,000
2025-07-02	74.250	75.290	72.810	75.020	71.377	6,545,300
2025-07-01	71.470	74.540	71.470	73.830	70.245	3,290,000
2025-06-30	71.600	72.330	71.190	71.940	68.447	3,081,400
2025-06-27	71.720	72.440	70.880	71.360	67.895	4,425,800
2025-06-26	70.840	71.580	70.670	71.220	67.762	5,988,900
2025-06-25	71.030	71.720	70.230	70.690	67.257	5,299,600
2025-06-24	71.670	72.570	71.060	72.480	68.960	4,701,800
2025-06-23	70.760	72.870	69.830	71.700	68.218	10,537,200
2025-06-20	69.710	70.800	69.460	70.280	66.867	8,876,300
2025-06-18	69.200	70.080	68.890	69.420	66.049	3,439,100
2025-06-17	70.030	70.640	68.370	69.220	65.859	5,617,600
2025-06-16	70.180	70.710	69.650	70.660	67.229	5,504,400
2025-06-13	70.500	70.980	69.320	69.480	66.106	3,958,700
2025-06-12	73.130	73.360	70.580	71.190	67.733	10,728,700
2025-06-11	73.510	74.080	72.950	73.300	69.741	3,784,700
2025-06-10	71.440	73.240	71.050	73.210	69.655	4,110,100
2025-06-09	71.620	71.990	70.940	71.550	67.410	3,132,700
2025-06-06	71.140	71.720	70.760	71.430	67.297	2,310,300
2025-06-05	71.410	71.480	69.950	70.220	66.157	2,421,700
2025-06-04	71.250	72.140	71.070	71.210	67.089	2,666,500
2025-06-03	70.560	72.010	69.690	71.460	67.325	3,247,700
2025-06-02	71.470	71.830	69.960	70.490	66.411	6,180,200
2025-05-30	73.490	73.900	72.200	73.440	69.190	6,605,700
2025-05-29	74.100	74.390	72.950	74.110	69.821	3,021,100
2025-05-28	74.410	74.780	73.860	74.060	69.774	3,366,900
2025-05-27	74.150	74.440	73.460	74.250	69.953	1,932,000
2025-05-23	72.260	73.300	71.980	73.130	68.898	2,302,000
2025-05-22	73.420	73.710	72.610	73.130	68.898	2,553,300
2025-05-21	75.520	75.560	73.500	73.530	69.275	2,352,200
2025-05-20	76.810	77.430	75.960	76.090	71.687	1,756,900
2025-05-19	75.910	76.990	75.510	76.960	72.507	1,808,900
2025-05-16	76.480	77.070	75.630	76.970	72.516	1,889,000
2025-05-15	75.830	76.430	75.050	76.290	71.875	2,015,200
2025-05-14	77.180	77.290	75.420	76.020	71.621	2,819,700
2025-05-13	77.600	77.980	77.250	77.430	72.949	1,646,900

← NewerPage 6 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.