Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	209.61	209.61	209.61	209.61	180.78	69
2021-12-30	206.84	206.84	206.84	206.84	178.39	69
2021-12-29	209.95	209.95	209.95	209.95	181.07	7
2021-12-28	207.69	207.69	207.69	207.69	179.12	19
2021-12-27	205.47	205.47	205.47	205.47	177.20	29
2021-12-23	205.02	205.02	205.02	205.02	176.82	10
2021-12-22	203.95	203.95	203.95	203.95	175.89	34
2021-12-21	206.89	206.89	206.89	206.89	178.43	13
2021-12-20	207.82	207.82	202.65	202.65	174.77	9
2021-12-17	209.37	209.37	209.16	209.16	178.71	14
2021-12-16	209.83	209.83	209.83	209.83	178.16	21
2021-12-15	207.20	207.20	207.20	207.20	175.92	3
2021-12-14	203.40	205.57	203.40	205.51	174.49	7
2021-12-13	202.30	203.34	202.30	203.34	172.65	18
2021-12-10	198.36	198.36	198.36	198.36	168.42	3
2021-12-09	194.73	194.73	194.73	194.73	165.34	330
2021-12-08	194.61	194.61	194.61	194.61	165.23	41
2021-12-07	197.80	197.80	197.80	197.80	167.94	40
2021-12-06	200.40	200.40	200.40	200.40	170.15	9
2021-12-03	196.01	196.78	196.01	196.78	167.08	4
2021-12-02	196.64	196.64	196.64	196.64	166.96	32
2021-12-01	191.08	191.14	190.64	191.14	162.29	17
2021-11-30	189.06	190.19	189.06	190.19	161.48	31
2021-11-29	190.32	190.32	190.32	190.32	161.59	10
2021-11-26	185.63	187.14	185.63	187.14	158.89	42
2021-11-25	193.87	193.87	193.87	193.87	164.61	0
2021-11-24	193.78	193.87	193.78	193.87	164.61	1,035
2021-11-23	194.58	194.58	194.58	194.58	165.21	6
2021-11-22	190.57	190.57	190.57	190.57	161.80	21
2021-11-19	187.54	187.54	187.16	187.16	158.91	10
2021-11-18	190.00	190.00	189.04	189.04	160.50	31
2021-11-17	187.71	187.71	187.71	187.71	159.38	0
2021-11-16	187.71	187.71	187.71	187.71	159.38	14
2021-11-12	187.66	187.66	187.55	187.55	159.24	8
2021-11-11	189.40	189.40	189.40	189.40	160.81	64
2021-11-10	191.46	191.46	190.92	190.92	162.10	30
2021-11-09	189.60	189.60	189.60	189.60	160.98	29
2021-11-08	191.11	191.11	191.11	191.11	162.26	13
2021-11-05	189.95	189.95	189.95	189.95	161.28	82
2021-11-04	188.75	188.84	188.63	188.84	160.33	12
2021-11-03	190.89	190.89	190.89	190.89	162.08	41
2021-11-01	195.55	195.55	195.55	195.55	166.03	5
2021-10-29	191.41	191.41	191.41	191.41	162.52	25
2021-10-28	193.99	193.99	193.99	193.99	164.71	7
2021-10-27	193.25	193.25	193.25	193.25	164.08	5
2021-10-26	198.80	198.80	198.80	198.80	168.79	47
2021-10-25	195.57	195.60	195.57	195.60	166.07	1,053
2021-10-22	200.64	200.64	200.64	200.64	170.35	24
2021-10-21	204.51	204.75	204.51	204.54	173.66	36
2021-10-20	207.26	207.26	207.26	207.26	175.97	18
2021-10-19	213.99	214.41	213.79	214.41	182.04	26
2021-10-18	211.05	211.05	211.05	211.05	179.19	12
2021-10-15	209.37	209.37	209.37	209.37	177.77	26
2021-10-14	210.64	210.64	210.64	210.64	178.84	12

← NewerPage 21 of 21 · 1,254 trading days

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.