Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	80.230	81.370	79.790	81.250	66.736	1,880,500
2021-04-26	81.600	81.850	80.430	80.740	66.317	1,608,200
2021-04-23	81.040	81.540	80.470	81.230	66.719	2,215,200
2021-04-22	80.310	81.040	79.520	80.640	66.235	3,070,000
2021-04-21	78.370	80.750	78.260	80.590	66.194	2,451,300
2021-04-20	80.000	80.990	78.280	78.860	64.773	2,992,000
2021-04-19	79.650	80.010	79.270	79.310	65.142	2,848,500
2021-04-16	80.120	80.150	79.210	79.650	65.422	1,642,700
2021-04-15	79.130	80.810	79.110	79.440	65.249	2,254,000
2021-04-14	78.890	79.880	78.040	78.620	64.576	1,906,700
2021-04-13	78.730	79.460	77.930	78.590	64.551	2,462,800
2021-04-12	78.110	79.400	77.800	79.280	65.118	1,826,400
2021-04-09	77.520	78.150	77.110	77.660	63.787	1,470,500
2021-04-08	77.130	77.800	76.650	77.250	63.450	1,684,600
2021-04-07	77.600	77.870	76.760	77.640	63.771	1,324,100
2021-04-06	76.100	77.600	75.970	77.580	63.721	2,397,700
2021-04-05	76.580	77.040	75.890	76.130	62.530	1,560,200
2021-04-01	74.450	75.910	74.060	75.910	62.350	1,961,500
2021-03-31	75.480	75.880	74.090	74.150	60.904	1,902,200
2021-03-30	75.240	75.910	74.700	75.450	61.972	1,620,600
2021-03-29	75.410	75.950	73.530	74.980	61.586	1,828,600
2021-03-26	76.480	76.930	74.720	75.520	62.029	2,997,600
2021-03-25	74.650	76.780	74.330	76.290	62.662	1,772,500
2021-03-24	76.180	76.690	74.730	74.890	61.512	1,789,300
2021-03-23	76.270	76.610	75.250	75.470	61.988	1,679,700
2021-03-22	76.630	77.620	75.760	77.150	63.368	1,599,900
2021-03-19	76.770	77.380	76.020	76.430	62.777	6,519,400
2021-03-18	77.070	77.880	76.650	77.250	63.450	1,705,100
2021-03-17	77.190	77.580	75.780	76.940	63.196	1,647,600
2021-03-16	76.210	76.940	75.710	76.790	63.072	1,682,100
2021-03-15	77.450	77.870	76.100	76.660	62.966	1,747,300
2021-03-12	77.070	77.940	76.780	77.780	63.886	1,348,500
2021-03-11	76.270	77.140	75.820	76.340	62.703	1,761,100
2021-03-10	76.150	77.350	75.510	76.570	62.892	1,840,700
2021-03-09	76.130	76.660	74.920	75.460	61.980	2,172,100
2021-03-08	75.470	77.790	75.090	77.270	62.892	1,976,000
2021-03-05	72.770	74.800	72.080	74.510	60.645	1,633,400
2021-03-04	73.090	73.950	71.100	72.040	58.635	2,047,600
2021-03-03	72.070	73.900	71.840	73.160	59.547	1,753,100
2021-03-02	70.640	72.070	70.540	71.640	58.309	1,237,300
2021-03-01	69.440	71.570	69.280	71.050	57.829	1,359,800
2021-02-26	69.330	69.950	68.110	68.730	55.941	1,812,500
2021-02-25	70.860	71.370	68.890	69.070	56.218	2,457,900
2021-02-24	70.460	71.280	69.980	70.880	57.691	1,363,700
2021-02-23	70.950	71.210	69.550	70.700	57.544	1,714,300
2021-02-22	67.830	71.980	67.750	70.580	57.447	2,597,900
2021-02-19	67.040	67.860	66.030	67.650	55.062	2,055,500
2021-02-18	68.050	68.500	66.470	66.760	54.337	2,931,100
2021-02-17	65.520	67.640	65.330	67.100	54.614	2,346,700
2021-02-16	66.340	66.420	65.000	65.900	53.637	2,213,800
2021-02-12	65.930	66.460	65.620	66.250	53.922	1,060,700
2021-02-11	65.070	66.040	63.760	66.020	53.735	1,566,900
2021-02-10	66.830	67.010	64.220	65.070	52.962	3,132,600
2021-02-09	67.080	67.080	66.080	66.740	54.321	1,150,300
2021-02-08	66.130	66.830	65.730	66.750	54.329	1,070,300
2021-02-05	65.080	66.200	65.030	65.880	53.621	1,259,100
2021-02-04	64.170	65.510	63.830	64.860	52.791	1,628,300
2021-02-03	62.500	64.520	62.300	64.170	52.229	1,550,400
2021-02-02	63.560	64.150	62.660	62.680	51.017	2,010,500
2021-02-01	62.380	63.090	61.740	62.860	51.163	2,042,800

← NewerPage 24 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.