Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	74.120	74.150	71.270	72.000	59.638	2,713,600
2021-07-21	73.310	75.220	73.210	73.700	61.046	3,571,300
2021-07-20	77.550	77.550	72.420	73.070	60.524	4,855,600
2021-07-19	75.890	76.950	75.610	76.360	63.249	3,054,500
2021-07-16	78.870	78.990	77.360	77.450	64.152	1,354,500
2021-07-15	78.040	79.290	77.990	78.530	65.047	1,375,000
2021-07-14	78.290	79.300	78.130	78.830	65.295	1,477,500
2021-07-13	79.570	79.770	77.810	77.890	64.517	1,061,500
2021-07-12	79.240	79.900	78.620	79.630	65.958	1,307,000
2021-07-09	79.300	80.090	79.020	80.050	66.306	1,520,800
2021-07-08	78.220	78.850	77.580	78.310	64.864	1,330,600
2021-07-07	78.280	79.660	78.230	79.340	65.718	1,003,800
2021-07-06	80.510	80.830	78.280	78.880	65.337	1,436,100
2021-07-02	81.190	81.610	80.570	80.890	67.001	870,800
2021-07-01	80.630	81.450	80.350	81.000	67.093	891,800
2021-06-30	78.660	80.150	78.580	79.990	66.256	1,001,300
2021-06-29	78.900	79.590	78.490	78.920	65.370	957,300
2021-06-28	80.160	80.310	78.320	78.540	65.055	1,384,000
2021-06-25	79.580	80.320	79.400	80.240	66.463	1,233,300
2021-06-24	79.360	79.750	78.920	79.600	65.933	1,020,700
2021-06-23	79.220	79.530	78.800	79.050	65.477	1,012,600
2021-06-22	79.970	79.980	78.710	79.120	65.535	1,225,400
2021-06-21	78.170	79.950	78.170	79.810	66.107	1,405,300
2021-06-18	79.870	80.010	77.520	77.630	64.301	2,647,500
2021-06-17	82.680	82.920	80.140	80.820	66.944	1,179,900
2021-06-16	83.260	83.580	82.310	82.650	68.459	1,046,800
2021-06-15	82.750	83.710	82.750	83.180	68.898	1,249,900
2021-06-14	83.710	84.120	81.840	82.570	68.393	1,304,000
2021-06-11	83.340	83.830	83.170	83.810	69.420	1,297,400
2021-06-10	83.380	84.040	82.880	82.950	68.708	1,080,400
2021-06-09	83.610	84.170	83.420	83.530	68.608	1,496,300
2021-06-08	82.600	83.900	82.020	83.680	68.732	1,168,400
2021-06-07	83.330	83.400	82.530	82.780	67.992	1,878,300
2021-06-04	82.350	82.940	81.860	82.800	68.009	1,294,800
2021-06-03	82.170	82.410	81.560	82.130	67.458	2,504,900
2021-06-02	83.030	83.510	82.170	82.650	67.886	1,734,100
2021-06-01	83.320	83.690	82.240	83.020	68.189	2,278,800
2021-05-28	82.670	82.980	81.560	82.240	67.549	2,540,800
2021-05-27	82.590	83.000	82.040	82.620	67.861	3,344,500
2021-05-26	82.130	82.610	81.590	81.870	67.245	1,941,400
2021-05-25	83.530	83.890	81.760	81.990	67.343	2,135,900
2021-05-24	83.360	83.640	82.630	83.200	68.337	1,635,000
2021-05-21	82.690	83.640	82.170	82.890	68.083	1,535,900
2021-05-20	82.430	83.020	82.060	82.620	67.861	1,683,500
2021-05-19	82.100	82.380	80.750	82.160	67.483	2,158,000
2021-05-18	83.410	83.680	82.790	82.830	68.033	1,820,400
2021-05-17	83.890	84.270	82.960	83.110	68.263	1,358,700
2021-05-14	83.790	84.000	82.880	83.640	68.699	2,164,800
2021-05-13	82.140	83.950	82.040	83.430	68.526	2,441,200
2021-05-12	83.800	84.230	81.760	82.140	67.467	1,339,500
2021-05-11	84.530	85.200	83.220	83.740	68.781	1,684,400
2021-05-10	85.100	86.380	84.720	84.800	69.652	1,406,100
2021-05-07	83.970	85.390	83.600	84.960	69.783	1,593,500
2021-05-06	83.690	84.610	83.120	84.300	69.241	1,521,200
2021-05-05	83.450	83.830	82.400	83.170	68.313	1,925,200
2021-05-04	83.570	84.230	83.020	83.550	68.625	1,360,400
2021-05-03	83.170	84.120	82.680	83.530	68.608	1,860,000
2021-04-30	82.550	82.620	81.860	82.260	67.565	1,751,300
2021-04-29	82.060	83.240	81.780	82.880	68.075	1,468,600
2021-04-28	81.700	82.350	81.190	81.350	66.818	1,469,500

← NewerPage 23 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.