Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	63.000	63.340	63.000	63.120	61.279	564
2025-11-10	62.580	62.580	62.580	62.580	60.755	0
2025-11-07	63.760	63.760	63.760	63.760	61.900	0
2025-11-06	63.840	63.840	63.840	63.840	61.978	0
2025-11-05	69.770	69.770	69.770	69.770	67.735	0
2025-11-04	69.770	69.770	69.770	69.770	67.735	0
2025-11-03	69.770	69.770	69.770	69.770	67.735	0
2025-10-31	69.770	69.770	69.770	69.770	67.735	0
2025-10-30	69.770	69.770	69.770	69.770	67.735	0
2025-10-29	69.770	69.770	69.770	69.770	67.735	0
2025-10-28	69.770	69.770	69.770	69.770	67.735	0
2025-10-27	69.770	69.770	69.770	69.770	67.735	0
2025-10-24	69.770	69.770	69.770	69.770	67.735	0
2025-10-23	69.770	69.770	69.770	69.770	67.735	0
2025-10-22	69.770	69.770	69.770	69.770	67.735	0
2025-10-21	69.770	69.770	69.770	69.770	67.735	0
2025-10-20	69.770	69.770	69.770	69.770	67.735	0
2025-10-17	69.770	69.770	69.770	69.770	67.735	0
2025-10-16	69.770	69.770	69.770	69.770	67.735	0
2025-10-15	69.770	69.770	69.770	69.770	67.735	0
2025-10-14	69.770	69.770	69.770	69.770	67.735	0
2025-10-13	69.770	69.770	69.770	69.770	67.735	0
2025-10-10	69.770	69.770	69.770	69.770	67.735	0
2025-10-09	69.770	69.770	69.770	69.770	67.735	0
2025-10-08	69.770	69.770	69.770	69.770	67.735	0
2025-10-07	69.770	69.770	69.770	69.770	67.735	0
2025-10-06	69.770	69.770	69.770	69.770	67.735	0
2025-10-03	69.770	69.770	69.770	69.770	67.735	0
2025-10-02	69.770	69.770	69.770	69.770	67.735	0
2025-10-01	69.770	69.770	69.770	69.770	67.735	0
2025-09-30	69.770	69.770	69.770	69.770	67.735	0
2025-09-29	69.770	69.770	69.770	69.770	67.735	0
2025-09-26	69.770	69.770	69.770	69.770	67.735	0
2025-09-25	69.770	69.770	69.770	69.770	67.735	0
2025-09-24	69.770	69.770	69.770	69.770	67.735	0
2025-09-23	69.770	69.770	69.770	69.770	67.735	0
2025-09-22	69.770	69.770	69.770	69.770	67.735	0
2025-09-19	69.770	69.770	69.770	69.770	67.735	0
2025-09-18	69.770	69.770	69.770	69.770	67.735	0
2025-09-17	69.770	69.770	69.770	69.770	67.735	0
2025-09-16	69.770	69.770	69.770	69.770	67.735	0
2025-09-15	69.770	69.770	69.770	69.770	67.735	0
2025-09-12	69.770	69.770	69.770	69.770	67.735	0
2025-09-11	69.770	69.770	69.770	69.770	67.735	0
2025-09-10	69.770	69.770	69.770	69.770	67.735	0
2025-09-09	69.770	69.770	69.770	69.770	67.735	0
2025-09-08	69.770	69.770	69.770	69.770	67.735	0
2025-09-05	69.770	69.770	69.770	69.770	67.735	0
2025-09-04	69.770	69.770	69.770	69.770	67.735	0
2025-09-03	69.770	69.770	69.770	69.770	67.735	0
2025-09-02	69.770	69.770	69.770	69.770	67.735	0
2025-09-01	69.770	69.770	69.770	69.770	67.735	0
2025-08-29	69.770	69.770	69.770	69.770	67.735	0
2025-08-28	69.770	69.770	69.770	69.770	67.735	0
2025-08-27	69.770	69.770	69.770	69.770	67.735	0
2025-08-26	69.770	69.770	69.770	69.770	67.735	0
2025-08-25	69.770	69.770	69.770	69.770	67.735	0
2025-08-22	69.770	69.770	69.770	69.770	67.735	0
2025-08-21	69.770	69.770	69.770	69.770	67.735	0
2025-08-20	69.770	69.770	69.770	69.770	67.735	0

← NewerPage 5 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.7116 USD
2026-03-11	0.7116 USD
2025-12-19	0.7116 USD
2022-09-20	0.6227 USD
2022-06-09	0.6227 USD
2022-03-09	0.6227 USD
2021-12-20	0.6227 USD
2021-09-20	0.6227 USD
2021-06-10	0.6227 USD
2021-03-09	0.6227 USD

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