Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	75.560	79.180	75.560	78.891	67.280	266
2022-03-10	75.710	76.810	75.710	76.790	65.488	4,574
2022-03-09	75.680	77.050	75.680	77.050	65.710	1
2022-03-07	79.400	79.620	75.315	75.315	63.647	402
2022-03-04	81.330	81.690	80.155	80.155	67.737	387
2022-03-03	84.050	84.050	82.290	82.510	69.727	1
2022-03-01	82.940	82.940	82.250	82.250	69.507	25
2022-02-28	82.500	83.730	82.500	83.730	70.758	1
2022-02-25	82.810	83.890	82.480	83.860	70.868	100
2022-02-24	81.050	81.170	81.000	81.170	68.595	1
2022-02-23	84.710	84.710	83.458	83.807	70.823	1,626
2022-02-22	83.590	84.540	83.590	84.540	71.442	11
2022-02-18	85.190	85.190	84.470	84.470	71.383	2
2022-02-17	85.480	85.820	84.720	84.720	71.595	117
2022-02-16	85.690	86.705	85.480	86.180	72.828	60
2022-02-15	86.665	86.665	85.890	85.920	72.609	150
2022-02-14	84.270	85.030	84.040	84.320	71.257	481
2022-02-11	85.280	86.500	85.260	85.260	72.051	89
2022-02-10	91.600	91.600	86.395	86.395	73.010	2,207
2022-02-09	88.490	90.470	86.530	89.170	75.355	862
2022-02-08	78.090	79.190	78.090	79.190	66.921	25
2022-02-07	76.900	77.146	76.760	77.146	65.194	596
2022-02-04	77.540	77.540	76.952	76.952	65.030	104
2022-02-03	77.000	77.210	76.960	77.180	65.223	2
2022-02-02	76.120	76.500	76.120	76.160	64.361	1
2022-02-01	76.160	76.160	75.360	75.360	63.685	1
2022-01-31	74.960	75.410	74.960	75.410	63.727	1
2022-01-27	76.720	76.720	73.150	73.150	61.817	101
2022-01-26	75.990	76.150	75.990	76.150	64.352	1
2022-01-25	74.380	74.870	73.480	74.870	63.271	50
2022-01-24	75.160	75.470	74.260	74.260	62.755	18
2022-01-21	75.152	75.820	75.152	75.780	64.040	50
2022-01-20	76.940	77.640	76.102	77.640	65.611	18
2022-01-19	78.910	78.910	77.656	78.150	66.042	13
2022-01-18	78.380	79.779	78.380	79.560	67.234	15
2022-01-14	78.330	79.370	78.330	79.140	66.879	2
2022-01-13	78.510	79.035	78.510	79.035	66.790	112
2022-01-12	77.710	77.710	76.420	76.420	64.580	132
2022-01-11	77.310	77.310	76.775	76.775	64.880	331
2022-01-10	79.000	79.000	77.960	77.960	65.882	92
2022-01-07	77.980	78.930	77.980	78.930	66.702	6
2022-01-06	75.770	77.400	75.770	77.400	65.409	30,339
2022-01-05	76.170	76.542	75.755	76.516	64.662	650
2022-01-04	74.560	76.115	74.560	76.115	64.323	78
2021-12-31	73.739	73.739	73.739	73.739	62.315	1
2021-12-30	74.330	74.330	73.950	73.950	62.493	24
2021-12-29	73.800	73.800	73.430	73.560	62.164	101
2021-12-22	72.440	72.440	72.020	72.030	60.871	23
2021-12-21	72.012	72.220	72.010	72.220	61.031	35
2021-12-20	72.330	72.330	70.265	70.927	59.938	1,549
2021-12-16	74.265	74.265	73.570	73.570	61.558	79
2021-12-15	72.130	72.258	72.130	72.258	60.461	42
2021-12-14	71.410	72.078	70.980	71.760	60.044	292
2021-12-13	71.120	71.120	70.400	70.640	59.107	2
2021-12-09	69.687	69.930	69.410	69.930	58.513	1
2021-12-08	70.640	70.640	70.390	70.390	58.898	81
2021-12-07	69.958	70.168	69.958	70.168	58.712	123
2021-12-06	70.390	70.730	70.390	70.620	59.090	1
2021-12-02	67.120	69.700	66.930	69.700	58.320	405
2021-12-01	68.700	68.738	67.975	68.360	57.199	101

← NewerPage 19 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.8000 USD
2026-06-09	0.8000 USD
2026-03-10	0.8000 USD
2025-12-18	0.8000 USD
2025-09-01	0.7000 USD
2025-06-09	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.