Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	90.910	92.830	90.750	92.740	84.093	1,594,100
2024-03-06	89.480	90.730	88.740	90.600	82.153	1,261,600
2024-03-05	89.120	90.400	88.590	89.060	80.756	1,384,200
2024-03-04	88.890	89.650	88.250	89.200	80.883	1,583,100
2024-03-01	88.370	88.670	87.680	88.440	80.194	1,157,900
2024-02-29	88.320	88.720	87.840	88.390	80.149	1,649,500
2024-02-28	88.680	89.100	87.420	88.100	79.886	1,331,100
2024-02-27	89.100	89.410	88.480	89.160	80.847	753,800
2024-02-26	88.610	89.460	88.360	89.090	80.783	1,484,000
2024-02-23	88.570	88.990	87.520	88.600	80.339	1,359,000
2024-02-22	88.400	88.920	87.750	88.310	80.076	1,290,800
2024-02-21	88.190	88.670	87.840	88.620	80.357	1,114,700
2024-02-20	87.360	88.460	87.210	88.360	80.121	1,423,400
2024-02-16	86.810	87.930	86.450	87.510	79.351	1,234,000
2024-02-15	86.090	88.430	85.900	87.030	78.915	1,417,400
2024-02-14	85.690	85.890	84.430	85.790	77.791	1,286,200
2024-02-13	85.950	86.580	84.540	85.140	77.202	1,914,800
2024-02-12	84.700	86.980	84.700	86.450	78.389	1,316,600
2024-02-09	86.660	87.110	84.450	84.590	76.703	1,639,800
2024-02-08	86.560	86.720	84.600	86.630	78.553	2,633,700
2024-02-07	89.900	90.860	86.070	86.320	78.272	4,400,800
2024-02-06	88.600	89.460	88.580	89.000	80.702	1,806,300
2024-02-05	89.110	89.330	88.130	88.800	80.520	1,657,800
2024-02-02	89.590	90.580	89.180	89.960	81.572	1,818,600
2024-02-01	90.530	90.770	89.030	89.810	81.436	1,675,300
2024-01-31	91.220	91.740	90.380	90.380	81.953	1,974,000
2024-01-30	91.170	91.710	90.640	91.380	82.860	1,009,200
2024-01-29	90.990	91.450	90.200	91.340	82.824	1,007,900
2024-01-26	91.350	91.790	90.340	90.890	82.415	1,312,300
2024-01-25	89.950	91.020	89.850	90.980	82.497	1,294,800
2024-01-24	90.000	90.550	89.070	89.150	80.838	1,623,700
2024-01-23	89.220	89.970	88.710	89.490	81.146	1,269,700
2024-01-22	88.100	89.060	87.990	88.780	80.502	1,243,900
2024-01-19	88.190	88.500	86.640	87.880	79.686	1,578,900
2024-01-18	88.080	88.280	86.840	87.940	79.741	1,455,800
2024-01-17	87.870	88.490	87.180	87.650	79.478	1,426,300
2024-01-16	88.440	88.730	87.770	88.440	80.194	2,272,700
2024-01-12	89.610	89.610	87.990	88.760	80.484	1,245,200
2024-01-11	89.170	89.780	87.390	89.150	80.838	1,983,200
2024-01-10	88.400	89.460	87.870	88.230	80.004	1,959,300
2024-01-09	87.600	88.430	87.050	88.390	80.149	1,792,900
2024-01-08	86.010	88.230	85.870	88.220	79.994	900,900
2024-01-05	85.500	86.410	85.500	85.880	77.873	1,117,600
2024-01-04	85.320	85.990	84.610	85.090	77.156	1,196,800
2024-01-03	86.820	87.070	84.960	84.990	77.066	1,435,200
2024-01-02	86.250	87.420	86.160	87.250	79.115	1,332,200
2023-12-29	86.730	86.920	86.070	86.510	78.444	763,300
2023-12-28	86.590	87.060	86.430	86.730	78.643	718,400
2023-12-27	86.560	87.270	86.200	86.640	78.562	822,200
2023-12-26	86.400	87.000	85.850	86.700	78.616	865,600
2023-12-22	86.590	87.080	85.730	86.080	78.054	1,227,400
2023-12-21	85.620	86.560	85.320	86.430	78.371	850,200
2023-12-20	86.480	87.080	85.670	85.730	77.102	1,143,800
2023-12-19	86.680	86.920	86.190	86.680	77.956	1,114,400
2023-12-18	86.560	86.680	85.510	86.320	77.632	1,059,600
2023-12-15	86.290	88.650	85.810	86.800	78.064	4,376,600
2023-12-14	84.530	86.440	83.650	86.430	77.731	2,259,400
2023-12-13	83.980	84.200	82.970	83.930	75.483	1,543,700
2023-12-12	84.140	84.620	83.630	83.960	75.510	1,219,500
2023-12-11	82.270	84.860	82.260	84.050	75.591	2,116,200

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-06-26	2:1
1997-12-30	2:1
1995-12-28	2:1

Dividends

Ex-date	Amount
2026-09-18	0.8000 USD
2026-06-10	0.8000 USD
2026-03-11	0.8000 USD
2025-12-19	0.8000 USD
2025-09-02	0.7000 USD
2025-06-10	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.