Omnicom Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	68.700	68.738	67.975	68.360	57.199	101
2021-11-30	67.260	67.600	66.500	66.500	55.643	19
2021-11-29	67.540	67.787	67.360	67.710	56.655	80
2021-11-26	67.830	67.830	65.980	66.920	55.994	54
2021-11-22	68.010	68.190	67.540	67.970	56.873	3
2021-11-19	66.920	67.170	66.570	66.570	55.701	16
2021-11-18	68.860	68.880	67.255	67.700	56.647	583
2021-11-17	68.060	69.080	68.060	69.080	57.801	78,100
2021-11-16	69.030	69.030	68.081	68.200	57.065	53
2021-11-15	69.260	69.880	69.185	69.348	58.026	76
2021-11-12	69.380	69.380	68.628	68.630	57.425	37
2021-11-11	68.660	69.490	68.660	69.490	58.145	173
2021-11-10	69.350	69.790	69.350	69.600	58.237	47
2021-11-09	68.700	68.950	68.522	68.940	57.684	57
2021-11-08	69.250	69.370	68.700	68.950	57.693	322
2021-11-05	68.500	68.715	68.500	68.690	57.475	254
2021-11-04	68.220	68.220	67.000	67.098	56.143	202
2021-11-03	67.720	68.210	66.750	68.140	57.015	150
2021-11-02	68.880	68.880	67.280	67.942	56.849	306
2021-11-01	69.070	69.340	68.750	69.340	58.019	39
2021-10-29	69.380	69.380	68.088	68.520	57.333	1,851
2021-10-28	68.950	68.950	68.578	68.680	57.467	11
2021-10-27	71.040	71.500	69.694	69.694	58.315	1,834
2021-10-26	70.340	70.960	70.280	70.810	59.249	3
2021-10-25	71.110	71.110	69.618	70.600	59.073	3,531
2021-10-22	72.390	72.870	70.518	70.910	59.333	133
2021-10-21	74.640	74.990	71.820	72.350	60.538	4
2021-10-20	73.110	73.455	71.500	73.455	61.462	112
2021-10-19	76.628	76.628	76.210	76.310	63.851	39
2021-10-18	75.850	77.170	75.790	77.170	64.571	146
2021-10-15	77.120	77.310	76.750	77.310	64.688	58
2021-10-14	75.330	76.240	75.330	76.230	63.784	54

← NewerPage 20 of 20 · 1,172 trading days

Stock splits

No stock splits on record.

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