Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	81.790	82.730	81.610	82.170	76.781	3,063,800
2025-02-13	81.350	81.980	80.460	81.940	76.566	3,358,200
2025-02-12	81.590	82.090	80.310	81.230	75.903	2,826,900
2025-02-11	82.100	82.560	81.510	82.410	77.006	1,963,200
2025-02-10	84.170	84.170	82.030	82.580	77.164	2,406,900
2025-02-07	84.440	84.830	83.630	83.800	78.304	1,542,500
2025-02-06	85.500	85.980	83.510	84.230	78.706	3,158,900
2025-02-05	87.130	88.170	82.850	84.930	79.360	6,505,600
2025-02-04	87.550	88.520	86.810	86.900	81.201	2,675,300
2025-02-03	85.910	88.430	85.560	87.760	82.005	2,937,400
2025-01-31	86.210	87.660	86.210	86.790	81.098	4,052,300
2025-01-30	87.210	87.300	86.010	86.520	80.846	1,608,900
2025-01-29	86.810	87.930	86.540	86.810	81.117	1,759,800
2025-01-28	88.270	88.630	87.080	87.210	81.491	1,633,200
2025-01-27	86.430	89.350	86.430	88.340	82.547	1,764,200
2025-01-24	86.420	87.210	86.000	86.560	80.883	2,110,100
2025-01-23	85.810	86.520	85.610	86.150	80.500	1,468,800
2025-01-22	86.490	86.490	85.400	86.130	80.482	1,971,800
2025-01-21	86.180	86.750	85.530	86.590	80.911	2,086,600
2025-01-17	85.960	86.430	85.110	85.380	79.781	2,642,200
2025-01-16	85.720	86.340	85.250	85.840	80.211	1,880,800
2025-01-15	86.030	86.330	84.450	85.500	79.893	2,136,400
2025-01-14	83.730	85.290	83.460	84.760	79.201	3,707,800
2025-01-13	81.850	83.340	81.420	83.160	77.706	2,604,100
2025-01-10	83.130	83.640	81.660	82.070	76.688	3,532,400
2025-01-08	83.970	84.240	83.180	84.140	78.622	2,038,600
2025-01-07	85.320	86.100	84.040	84.630	79.080	2,380,000
2025-01-06	85.740	86.550	84.910	85.100	79.519	2,429,400
2025-01-03	86.920	87.000	85.290	85.890	80.257	1,492,400
2025-01-02	86.680	86.930	85.740	86.440	80.771	1,614,900
2024-12-31	86.090	86.750	85.690	86.040	80.398	1,098,000
2024-12-30	85.790	86.050	84.560	85.820	80.192	1,468,500
2024-12-27	86.710	87.550	86.220	86.490	80.818	1,164,200
2024-12-26	85.880	87.640	85.700	87.430	81.696	1,218,300
2024-12-24	86.770	86.770	85.970	86.390	80.725	823,500
2024-12-23	88.440	88.600	86.560	86.700	81.014	1,809,200
2024-12-20	87.630	89.810	86.920	88.860	83.033	6,003,400
2024-12-19	88.490	89.130	87.580	87.890	81.472	3,738,000
2024-12-18	88.880	90.380	87.720	87.750	81.342	2,514,100
2024-12-17	89.990	90.790	88.220	88.970	82.473	3,356,300
2024-12-16	90.150	91.860	89.850	90.890	84.253	2,912,400
2024-12-13	90.050	90.750	89.070	90.320	83.725	2,083,100
2024-12-12	92.070	92.270	90.120	90.160	83.576	2,304,000
2024-12-11	92.710	93.420	91.820	92.100	85.375	3,392,000
2024-12-10	91.410	94.320	91.020	92.460	85.708	4,966,800
2024-12-09	98.870	99.900	92.750	92.820	86.042	10,938,900
2024-12-06	103.60	104.03	102.88	103.42	95.868	1,115,200
2024-12-05	103.65	104.22	103.02	103.14	95.608	1,101,700
2024-12-04	103.52	104.08	103.03	103.27	95.729	949,900
2024-12-03	105.04	105.49	103.34	103.80	96.220	1,165,800
2024-12-02	104.76	105.32	104.06	105.01	97.342	1,196,000
2024-11-29	104.90	105.99	104.55	104.82	97.166	794,200
2024-11-27	105.36	105.77	104.26	104.35	96.730	967,300
2024-11-26	104.48	105.08	103.83	104.63	96.990	1,061,200
2024-11-25	103.00	105.20	102.11	104.60	96.962	2,425,100
2024-11-22	101.92	102.74	101.26	102.38	94.904	1,549,200
2024-11-21	99.040	102.19	98.570	101.94	94.496	1,262,000
2024-11-20	97.480	99.250	96.790	99.080	91.845	1,310,800
2024-11-19	96.810	98.100	96.640	98.040	90.881	1,348,400
2024-11-18	96.820	99.540	96.610	98.330	91.150	2,822,900

← NewerPage 8 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.