Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 81.800 | 82.260 | 79.810 | 80.560 | 80.560 | 2,088,900 |
| 2026-10-15 | 79.430 | 80.810 | 79.000 | 80.720 | 80.720 | 2,566,900 |
| 2026-10-14 | 78.200 | 78.900 | 77.490 | 78.410 | 78.410 | 2,093,700 |
| 2026-10-13 | 77.680 | 79.510 | 77.680 | 78.490 | 78.490 | 2,515,600 |
| 2026-10-12 | 76.940 | 77.330 | 76.130 | 77.070 | 77.070 | 1,800,500 |
| 2026-10-09 | 75.670 | 76.880 | 75.650 | 76.480 | 76.480 | 1,916,000 |
| 2026-10-08 | 74.740 | 76.580 | 74.500 | 76.450 | 76.450 | 2,092,900 |
| 2026-10-07 | 75.040 | 75.520 | 74.200 | 74.870 | 74.870 | 1,803,200 |
| 2026-10-06 | 75.380 | 75.940 | 74.530 | 75.100 | 75.100 | 2,037,300 |
| 2026-10-05 | 74.260 | 75.490 | 74.150 | 75.250 | 75.250 | 2,358,100 |
| 2026-10-02 | 74.930 | 75.110 | 73.660 | 74.150 | 74.150 | 1,947,800 |
| 2026-10-01 | 75.370 | 76.630 | 74.440 | 74.700 | 74.700 | 3,044,300 |
| 2026-09-30 | 74.210 | 74.730 | 73.630 | 73.630 | 73.630 | 1,958,700 |
| 2026-09-29 | 74.720 | 75.380 | 73.840 | 74.140 | 74.140 | 2,518,800 |
| 2026-09-28 | 75.520 | 75.850 | 74.680 | 75.100 | 75.100 | 2,763,500 |
| 2026-09-25 | 74.500 | 76.170 | 73.970 | 76.150 | 76.150 | 2,896,000 |
| 2026-09-24 | 75.410 | 76.340 | 74.440 | 74.700 | 74.700 | 1,845,900 |
| 2026-09-23 | 75.170 | 76.640 | 74.250 | 75.490 | 75.490 | 2,916,200 |
| 2026-09-22 | 76.370 | 76.370 | 74.710 | 75.340 | 75.340 | 2,615,900 |
| 2026-09-21 | 77.100 | 77.340 | 74.970 | 75.590 | 75.590 | 3,705,000 |
| 2026-09-18 | 77.460 | 77.460 | 75.660 | 76.570 | 76.570 | 16,727,400 |
| 2026-09-17 | 79.520 | 79.760 | 78.480 | 78.600 | 77.800 | 1,915,500 |
| 2026-09-16 | 79.500 | 80.150 | 78.800 | 79.330 | 78.523 | 2,083,000 |
| 2026-09-15 | 80.230 | 81.040 | 79.660 | 79.850 | 79.037 | 2,045,500 |
| 2026-09-14 | 80.010 | 81.690 | 79.780 | 81.070 | 80.245 | 2,480,000 |
| 2026-09-11 | 79.870 | 80.040 | 78.420 | 79.010 | 78.206 | 1,952,100 |
| 2026-09-10 | 78.230 | 79.810 | 77.970 | 79.450 | 78.641 | 2,437,300 |
| 2026-09-09 | 80.490 | 80.500 | 77.050 | 78.300 | 77.503 | 3,276,600 |
| 2026-09-08 | 82.340 | 82.340 | 80.470 | 81.130 | 80.304 | 3,696,100 |
| 2026-09-04 | 83.510 | 83.800 | 82.190 | 82.620 | 81.779 | 2,722,100 |
| 2026-09-03 | 83.300 | 84.800 | 81.970 | 84.730 | 83.868 | 3,190,000 |
| 2026-09-02 | 85.900 | 87.470 | 80.540 | 81.760 | 80.928 | 4,838,600 |
| 2026-09-01 | 87.430 | 87.620 | 85.660 | 86.090 | 85.214 | 1,553,300 |
| 2026-08-31 | 88.000 | 88.300 | 87.390 | 87.530 | 86.639 | 1,888,200 |
| 2026-08-28 | 88.170 | 89.220 | 88.010 | 88.280 | 87.382 | 1,389,400 |
| 2026-08-27 | 87.190 | 88.920 | 87.190 | 87.890 | 86.995 | 2,586,900 |
| 2026-08-26 | 87.900 | 88.180 | 86.480 | 87.890 | 86.995 | 1,875,000 |
| 2026-08-25 | 88.140 | 88.720 | 87.690 | 88.200 | 87.302 | 1,942,000 |
| 2026-08-24 | 87.920 | 89.570 | 87.600 | 88.940 | 88.035 | 2,312,300 |
| 2026-08-21 | 86.970 | 88.280 | 86.200 | 87.540 | 86.649 | 1,784,000 |
| 2026-08-20 | 87.320 | 88.100 | 86.310 | 87.070 | 86.184 | 1,453,600 |
| 2026-08-19 | 86.200 | 88.230 | 85.330 | 87.430 | 86.540 | 2,052,500 |
| 2026-08-18 | 86.630 | 87.640 | 85.970 | 86.310 | 85.432 | 1,844,100 |
| 2026-08-17 | 86.290 | 86.830 | 85.420 | 85.460 | 84.590 | 1,818,200 |
| 2026-08-14 | 88.430 | 88.550 | 87.100 | 87.570 | 86.679 | 1,717,200 |
| 2026-08-13 | 86.050 | 88.400 | 85.670 | 88.360 | 87.461 | 2,252,200 |
| 2026-08-12 | 84.600 | 85.840 | 83.960 | 85.510 | 84.640 | 2,211,500 |
| 2026-08-11 | 83.870 | 86.660 | 83.740 | 85.950 | 85.075 | 2,140,700 |
| 2026-08-10 | 84.910 | 84.910 | 83.100 | 84.650 | 83.788 | 1,941,900 |
| 2026-08-07 | 82.650 | 85.510 | 82.270 | 85.240 | 84.372 | 2,132,100 |
| 2026-08-06 | 83.540 | 84.500 | 81.850 | 82.510 | 81.670 | 2,880,900 |
| 2026-08-05 | 82.000 | 83.430 | 81.110 | 81.710 | 80.878 | 3,024,000 |
| 2026-08-04 | 78.900 | 82.020 | 78.810 | 81.810 | 80.977 | 3,726,900 |
| 2026-08-03 | 79.700 | 82.590 | 79.040 | 79.270 | 78.463 | 2,638,800 |
| 2026-07-31 | 78.400 | 80.070 | 78.100 | 78.700 | 77.899 | 4,238,100 |
| 2026-07-30 | 79.730 | 80.340 | 76.460 | 79.610 | 78.800 | 4,728,100 |
| 2026-07-29 | 83.630 | 84.410 | 80.000 | 82.580 | 81.740 | 7,369,300 |
| 2026-07-28 | 83.040 | 87.410 | 83.040 | 86.220 | 85.342 | 4,024,900 |
| 2026-07-27 | 80.960 | 82.760 | 80.910 | 82.410 | 81.571 | 3,781,500 |
| 2026-07-24 | 78.840 | 80.210 | 78.090 | 79.660 | 78.849 | 2,111,200 |
Page 1 of 79 · 4,728 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.