Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	169.02	169.61	169.02	169.61	151.16	19
2022-06-24	168.58	169.41	168.58	169.41	150.99	77
2022-06-23	163.32	163.32	163.32	163.32	145.56	30
2022-06-22	163.51	163.51	163.51	163.51	145.73	35
2022-06-21	163.23	163.23	163.23	163.23	145.48	32
2022-06-20	163.58	163.58	163.58	163.58	145.79	0
2022-06-17	163.58	163.58	163.58	163.58	145.79	48
2022-06-15	165.92	165.92	165.92	165.92	147.88	0
2022-06-14	167.79	167.79	165.92	165.92	147.88	34
2022-06-13	168.00	168.64	168.00	168.64	150.30	58
2022-06-10	170.17	170.17	170.17	170.17	151.66	32
2022-06-09	173.23	173.23	171.87	171.87	153.18	7
2022-06-08	178.20	178.20	174.42	174.42	153.78	25
2022-06-07	176.16	176.16	175.93	175.93	154.00	21
2022-06-06	173.91	173.91	173.91	173.91	152.23	21
2022-06-03	175.02	175.02	175.02	175.02	153.20	0
2022-06-02	175.12	175.12	174.61	175.02	153.20	408
2022-06-01	175.71	175.71	175.71	175.71	153.81	20
2022-05-31	176.41	177.59	176.41	177.59	155.45	1,017
2022-05-30	177.64	177.64	177.64	177.64	155.49	0
2022-05-27	177.05	177.64	177.05	177.64	155.49	5
2022-05-26	173.98	174.39	173.75	173.75	152.09	20
2022-05-25	174.42	174.51	174.09	174.09	152.39	3
2022-05-24	167.04	167.04	167.04	167.04	146.22	15
2022-05-23	182.17	183.05	182.17	183.05	160.23	184
2022-05-20	179.55	180.33	179.55	180.33	157.85	15
2022-05-19	185.82	185.82	185.82	185.82	162.66	45
2022-05-18	191.34	192.39	191.34	192.39	168.41	308
2022-05-17	197.56	197.56	197.56	197.56	172.93	46
2022-05-16	194.29	194.29	194.27	194.27	170.05	6
2022-05-13	194.77	194.77	194.77	194.77	170.49	35
2022-05-12	192.86	192.86	192.86	192.86	168.82	8
2022-05-11	193.05	193.80	193.05	193.80	169.64	8
2022-05-10	194.23	194.23	194.23	194.23	170.02	12
2022-05-09	199.64	199.64	199.64	199.64	174.75	40
2022-05-06	195.61	195.61	194.26	194.26	170.04	1,024
2022-05-05	193.68	193.68	193.68	193.68	169.54	68
2022-05-04	195.23	195.23	195.23	195.23	170.89	21
2022-05-03	194.69	194.69	194.69	194.69	170.42	53
2022-05-02	193.43	194.18	193.43	194.18	169.97	64
2022-04-29	189.81	189.81	189.81	189.81	166.15	11
2022-04-28	194.89	194.89	194.89	194.89	170.59	198
2022-04-27	196.84	196.84	194.30	195.21	170.87	4
2022-04-26	196.09	196.84	196.09	196.84	172.30	44
2022-04-25	191.50	191.50	191.49	191.49	167.62	64
2022-04-22	190.69	190.77	190.13	190.76	166.98	102
2022-04-20	198.37	198.37	196.68	197.39	172.78	770
2022-04-19	188.49	188.49	188.49	188.49	164.99	46
2022-04-18	182.88	182.88	182.88	182.88	160.08	45
2022-04-14	186.00	186.00	184.62	184.62	161.60	23
2022-04-13	183.25	183.95	183.25	183.95	161.02	8
2022-04-12	183.07	183.07	181.56	181.99	159.30	6
2022-04-11	187.11	187.56	184.14	184.14	161.18	53
2022-04-08	184.56	184.56	184.56	184.56	161.55	20
2022-04-07	187.01	187.01	187.01	187.01	163.70	30
2022-04-06	187.75	187.75	187.75	187.75	164.34	40
2022-04-05	189.15	189.15	189.15	189.15	165.57	50
2022-04-04	190.02	190.02	190.02	190.02	166.33	110
2022-04-01	203.34	203.34	203.34	203.34	177.99	0
2022-03-31	203.25	203.36	203.25	203.34	177.99	16

← NewerPage 19 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	1.3796 USD
2026-03-09	1.3589 USD
2025-12-17	1.4544 USD
2025-08-29	1.3016 USD
2025-06-06	1.3122 USD
2025-03-07	1.3994 USD
2024-12-18	1.4459 USD
2024-09-18	1.3346 USD
2024-06-06	1.2775 USD
2024-03-07	1.1991 USD
2023-12-20	1.1608 USD
2023-09-19	1.1984 USD
2023-06-06	1.1537 USD
2023-03-08	1.2033 USD
2022-12-20	1.7979 USD
2022-12-19	1.2161 USD
2022-09-20	1.8554 USD
2022-09-19	1.2550 USD
2022-06-09	1.8715 USD
2022-06-08	1.2659 USD
2022-03-09	1.6457 USD
2022-03-08	1.1132 USD
2021-12-20	1.9462 USD
2021-12-17	1.3164 USD
2021-09-20	1.9413 USD
2021-09-17	1.3131 USD
2021-06-10	1.9077 USD
2021-06-09	1.2255 USD
2021-03-08	1.3362 USD
2020-12-17	1.2007 USD
2020-09-18	1.6847 USD
2020-09-17	1.2111 USD
2020-06-10	1.7351 USD
2020-06-09	1.1495 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.