Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	64.490	64.990	62.250	62.380	50.772	2,105,200
2021-01-28	66.530	67.000	64.470	64.490	52.490	2,456,400
2021-01-27	65.300	68.500	64.500	66.570	54.183	3,680,300
2021-01-26	64.410	65.840	63.530	65.570	53.369	1,993,100
2021-01-25	61.760	63.980	61.460	63.910	52.018	1,443,100
2021-01-22	62.570	63.050	61.790	62.570	50.927	1,761,900
2021-01-21	62.810	63.770	62.470	63.110	51.367	1,535,300
2021-01-20	63.430	63.590	62.600	62.870	51.171	1,456,600
2021-01-19	63.400	64.000	62.950	63.100	51.358	1,391,400
2021-01-15	63.210	63.310	62.090	63.120	51.375	1,370,900
2021-01-14	63.250	63.610	62.560	63.390	51.594	1,774,600
2021-01-13	63.730	64.210	62.490	62.940	51.228	1,755,300
2021-01-12	63.910	64.500	63.370	63.930	52.034	1,431,900
2021-01-11	63.150	64.660	62.720	63.700	51.847	1,273,700
2021-01-08	64.060	64.600	62.500	63.590	51.757	2,213,500
2021-01-07	66.890	67.560	63.840	63.970	52.067	2,758,400
2021-01-06	62.910	67.630	62.910	66.970	54.508	3,442,500
2021-01-05	60.660	62.550	60.660	61.880	50.365	1,660,700
2021-01-04	62.230	62.540	60.370	60.880	49.552	1,572,200
2020-12-31	61.710	62.530	61.360	62.370	50.764	978,700
2020-12-30	62.100	62.650	61.720	61.890	50.374	666,300
2020-12-29	62.460	62.640	61.690	62.050	50.504	803,400
2020-12-28	61.800	63.210	61.540	62.380	50.772	1,277,800
2020-12-24	61.330	61.430	60.760	61.300	49.893	346,000
2020-12-23	59.930	62.010	59.890	61.280	49.877	1,668,400
2020-12-22	60.740	61.070	59.470	59.790	48.664	2,542,100
2020-12-21	60.790	60.900	59.050	60.540	49.275	2,379,300
2020-12-18	62.430	62.880	61.250	61.620	50.154	3,142,700
2020-12-17	65.090	65.350	63.130	63.310	51.000	1,918,800
2020-12-16	64.040	64.980	63.840	64.740	52.152	1,832,300
2020-12-15	64.470	64.640	63.280	64.340	51.830	1,678,400
2020-12-14	64.820	64.980	63.570	63.580	51.218	2,026,300
2020-12-11	63.550	65.260	63.530	64.590	52.031	1,488,900
2020-12-10	63.880	64.380	63.400	63.960	51.524	1,516,300
2020-12-09	64.860	65.230	64.050	64.360	51.846	1,749,500
2020-12-08	63.770	64.700	63.680	64.650	52.080	1,593,000
2020-12-07	64.570	64.880	64.000	64.300	51.798	2,142,400
2020-12-04	65.300	65.800	64.740	64.990	52.354	1,997,200
2020-12-03	64.220	65.480	63.850	65.060	52.410	2,173,600
2020-12-02	63.420	64.190	63.150	63.670	51.290	2,093,000
2020-12-01	63.890	64.820	62.850	63.370	51.049	2,243,100
2020-11-30	63.000	63.950	62.560	63.000	50.751	4,237,900
2020-11-27	63.640	64.270	62.980	63.000	50.751	1,525,600
2020-11-25	63.430	64.550	63.350	64.170	51.693	2,841,500
2020-11-24	62.170	65.120	62.000	64.440	51.911	4,414,700
2020-11-23	60.270	61.470	59.610	61.100	49.220	1,679,700
2020-11-20	59.070	59.820	58.840	59.650	48.052	1,693,600
2020-11-19	59.300	59.540	58.120	59.390	47.843	1,684,600
2020-11-18	61.610	61.730	59.680	59.700	48.092	2,971,700
2020-11-17	61.000	62.310	60.720	61.840	49.816	2,070,800
2020-11-16	60.740	61.960	59.950	61.880	49.848	3,680,200
2020-11-13	56.730	58.410	56.650	58.360	47.013	2,410,100
2020-11-12	56.450	57.230	55.770	56.230	45.297	5,381,700
2020-11-11	57.160	57.790	56.330	57.230	46.103	4,448,300
2020-11-10	56.180	57.420	55.610	57.000	45.917	5,467,900
2020-11-09	52.560	56.910	52.460	55.490	44.701	6,214,800
2020-11-06	49.240	49.670	48.050	48.360	38.957	2,120,800
2020-11-05	48.360	49.980	48.040	49.320	39.730	2,040,700
2020-11-04	49.770	49.770	47.620	47.840	38.538	3,756,100
2020-11-03	49.600	50.950	49.290	50.050	40.319	3,219,500

← NewerPage 25 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.