Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	76.970	77.640	76.400	76.570	64.037	1,502,300
2021-10-14	75.060	76.550	74.950	76.480	63.961	1,658,300
2021-10-13	73.590	74.520	73.160	74.290	62.130	1,291,200
2021-10-12	75.210	75.430	73.460	73.770	61.695	1,560,200
2021-10-11	75.400	75.690	74.760	75.270	62.949	1,133,700
2021-10-08	75.830	76.370	75.100	75.220	62.907	836,700
2021-10-07	75.650	76.110	75.220	75.460	63.108	2,085,500
2021-10-06	74.670	75.380	74.210	75.240	62.924	1,707,100
2021-10-05	74.710	75.820	73.890	75.550	63.183	1,393,000
2021-10-04	73.790	74.960	73.760	73.900	61.804	1,465,500
2021-10-01	72.750	74.990	72.580	74.130	61.996	1,209,300
2021-09-30	73.800	73.800	72.380	72.460	60.599	1,453,800
2021-09-29	74.060	74.450	73.350	73.550	61.511	1,305,200
2021-09-28	75.900	76.460	73.680	73.910	61.812	1,797,000
2021-09-27	75.200	76.190	75.200	75.790	63.384	1,214,300
2021-09-24	74.190	75.180	73.980	74.730	62.498	1,375,600
2021-09-23	73.190	74.250	73.160	74.160	62.021	2,041,000
2021-09-22	71.440	73.010	71.190	72.440	60.583	2,571,600
2021-09-21	72.320	72.790	70.800	70.850	59.253	2,051,900
2021-09-20	71.610	72.380	70.910	71.480	59.780	1,698,400
2021-09-17	73.180	73.950	72.730	73.090	60.541	2,135,700
2021-09-16	74.110	74.470	73.130	73.300	60.715	1,095,900
2021-09-15	72.400	74.070	72.230	73.920	61.228	1,519,100
2021-09-14	72.700	73.010	71.870	72.460	60.019	1,378,900
2021-09-13	72.350	72.870	71.940	72.510	60.060	1,155,500
2021-09-10	72.490	72.520	71.620	71.670	59.365	1,089,900
2021-09-09	72.490	73.130	71.870	72.120	59.737	1,237,400
2021-09-08	73.090	73.760	72.690	72.750	60.259	985,700
2021-09-07	73.720	74.260	72.950	73.080	60.532	1,009,600
2021-09-03	74.340	74.430	73.240	73.740	61.079	1,063,700
2021-09-02	73.790	74.400	73.370	74.340	61.576	1,177,400
2021-09-01	73.600	73.710	72.770	73.390	60.789	1,022,800
2021-08-31	72.020	73.310	72.020	73.220	60.648	1,788,400
2021-08-30	73.560	73.570	72.090	72.130	59.746	1,189,200
2021-08-27	71.880	73.300	71.790	73.190	60.624	1,305,200
2021-08-26	72.560	72.560	71.510	71.760	59.439	962,600
2021-08-25	72.450	73.020	71.430	72.560	60.102	1,095,300
2021-08-24	72.890	73.290	72.400	72.590	60.127	954,900
2021-08-23	72.170	72.860	71.860	72.610	60.143	1,039,800
2021-08-20	71.000	71.680	70.340	71.640	59.340	2,275,000
2021-08-19	72.280	72.500	70.930	71.120	58.909	1,745,900
2021-08-18	74.470	74.490	72.930	72.960	60.433	1,534,400
2021-08-17	75.260	75.820	74.090	74.690	61.866	1,271,600
2021-08-16	75.040	76.060	74.410	75.770	62.761	1,148,300
2021-08-13	76.110	76.500	75.310	75.450	62.496	720,500
2021-08-12	76.570	76.570	74.910	76.130	63.059	1,157,900
2021-08-11	74.780	76.480	74.490	76.250	63.158	1,200,100
2021-08-10	73.490	75.330	73.480	74.860	62.007	899,500
2021-08-09	73.760	73.990	72.810	73.330	60.740	1,124,600
2021-08-06	74.200	74.740	73.560	74.080	61.361	1,316,800
2021-08-05	71.980	73.670	71.980	73.580	60.947	2,052,800
2021-08-04	72.380	73.040	71.400	71.520	59.240	1,427,600
2021-08-03	73.250	73.250	71.680	72.870	60.358	2,304,100
2021-08-02	73.220	74.590	72.880	73.020	60.483	1,004,400
2021-07-30	73.160	74.030	72.590	72.820	60.317	1,915,100
2021-07-29	73.530	74.250	73.190	73.230	60.657	1,191,800
2021-07-28	73.560	73.760	72.110	72.820	60.317	1,004,400
2021-07-27	72.620	73.550	72.010	73.470	60.855	1,106,200
2021-07-26	72.400	73.470	72.360	73.270	60.690	2,511,000
2021-07-23	72.270	72.640	71.220	72.300	59.886	1,657,900

← NewerPage 22 of 79 · 4,733 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.