Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	103.34	104.42	96.240	96.860	89.787	9,315,200
2024-11-14	103.35	105.31	103.17	105.04	97.370	1,359,800
2024-11-13	103.59	104.14	102.94	103.34	95.794	1,344,600
2024-11-12	104.35	105.20	103.31	103.83	96.248	1,349,200
2024-11-11	105.39	105.54	103.95	104.40	96.776	1,100,300
2024-11-08	104.48	104.97	103.96	104.46	96.832	1,470,500
2024-11-07	105.01	105.36	104.34	104.76	97.110	1,238,800
2024-11-06	107.00	107.00	103.93	105.06	97.388	1,648,200
2024-11-05	102.14	103.21	101.85	103.18	95.646	1,073,000
2024-11-04	101.52	102.28	101.15	101.94	94.496	1,439,300
2024-11-01	101.69	102.10	101.00	101.08	93.699	1,070,800
2024-10-31	102.22	102.57	100.95	101.00	93.625	1,001,000
2024-10-30	101.10	102.61	101.10	102.34	94.867	1,373,400
2024-10-29	102.35	102.82	101.48	101.70	94.274	1,359,500
2024-10-28	100.72	102.61	100.65	102.50	95.015	1,647,600
2024-10-25	101.14	101.14	99.920	100.52	93.180	1,081,700
2024-10-24	101.33	101.33	100.01	100.46	93.124	1,144,800
2024-10-23	100.60	102.01	100.43	100.72	93.365	1,537,300
2024-10-22	103.50	103.51	100.25	101.03	93.653	2,043,200
2024-10-21	104.31	104.61	103.27	103.61	96.044	1,251,700
2024-10-18	105.31	105.50	103.63	104.48	96.851	1,531,400
2024-10-17	106.51	106.51	104.62	105.22	97.537	2,171,300
2024-10-16	102.98	105.93	100.81	105.49	97.787	3,031,200
2024-10-15	104.00	105.36	103.89	104.02	96.424	1,735,000
2024-10-14	102.94	103.48	102.47	103.26	95.720	836,600
2024-10-11	102.05	103.18	101.89	102.86	95.349	696,600
2024-10-10	102.50	102.69	101.49	101.72	94.292	884,400
2024-10-09	101.71	103.12	101.55	102.78	95.275	1,240,600
2024-10-08	101.00	101.98	100.61	101.48	94.070	1,199,400
2024-10-07	101.06	101.50	100.24	100.86	93.495	1,336,400
2024-10-04	102.03	102.48	101.14	101.55	94.135	725,500
2024-10-03	101.56	102.19	100.51	101.02	93.643	1,416,100
2024-10-02	102.13	102.64	101.60	102.04	94.589	1,180,700
2024-10-01	103.42	103.42	101.38	102.69	95.191	1,378,700
2024-09-30	102.53	103.81	102.03	103.39	95.840	1,440,300
2024-09-27	103.59	104.19	102.57	102.67	95.173	1,190,200
2024-09-26	101.26	103.11	101.17	102.99	95.469	1,251,100
2024-09-25	101.85	101.87	100.50	100.65	93.300	919,400
2024-09-24	102.19	102.34	101.06	101.73	94.301	1,088,800
2024-09-23	102.49	103.19	101.97	102.31	94.839	929,800
2024-09-20	103.01	103.33	101.53	102.30	94.830	3,964,400
2024-09-19	103.89	104.80	103.59	103.90	95.664	1,439,400
2024-09-18	102.13	103.58	102.00	102.61	94.476	900,400
2024-09-17	101.98	102.75	101.03	101.73	93.666	949,600
2024-09-16	100.83	102.00	100.49	101.09	93.077	1,199,500
2024-09-13	98.820	100.23	98.820	99.970	92.046	723,300
2024-09-12	97.960	98.810	97.080	98.550	90.738	1,259,800
2024-09-11	99.140	99.380	97.170	98.290	90.499	1,038,700
2024-09-10	99.050	99.950	98.570	99.530	91.641	941,900
2024-09-09	99.010	99.380	98.030	98.900	91.060	1,364,100
2024-09-06	99.850	101.32	98.690	98.740	90.913	1,063,400
2024-09-05	99.180	100.12	98.210	99.910	91.990	1,222,900
2024-09-04	99.280	102.13	98.350	98.750	90.922	1,663,700
2024-09-03	100.03	100.11	98.710	99.330	91.456	958,700
2024-08-30	99.000	100.61	98.660	100.43	92.469	1,426,200
2024-08-29	99.200	99.540	98.230	98.630	90.812	1,240,400
2024-08-28	98.920	99.490	98.200	98.750	90.922	887,300
2024-08-27	98.780	99.670	98.770	99.110	91.254	772,800
2024-08-26	98.860	99.890	98.200	98.860	91.024	1,025,900
2024-08-23	97.960	99.080	97.340	98.460	90.655	735,000

← NewerPage 9 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.