Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	47.960	49.210	47.660	48.720	39.247	2,848,500
2020-10-30	45.750	47.400	45.690	47.200	38.023	3,068,200
2020-10-29	45.730	46.390	44.500	45.800	36.895	4,168,400
2020-10-28	48.100	48.600	45.960	46.090	37.129	3,626,600
2020-10-27	53.000	53.000	48.480	48.820	39.328	6,550,400
2020-10-26	52.300	52.330	50.870	51.240	41.277	2,665,200
2020-10-23	52.230	52.780	51.820	52.720	42.469	2,293,900
2020-10-22	51.800	52.000	50.730	51.580	41.551	2,141,000
2020-10-21	51.290	52.160	50.560	51.500	41.487	2,136,400
2020-10-20	51.450	51.560	50.820	51.150	41.205	1,464,600
2020-10-19	52.570	52.610	50.660	50.840	40.955	1,563,700
2020-10-16	52.730	52.910	51.680	52.480	42.276	1,748,300
2020-10-15	52.110	53.030	50.940	52.790	42.526	1,850,400
2020-10-14	52.530	53.560	52.530	53.180	42.840	2,147,000
2020-10-13	53.560	53.890	52.710	52.860	42.582	2,054,700
2020-10-12	53.210	53.830	52.830	53.450	43.057	2,570,600
2020-10-09	53.520	53.750	52.380	52.470	42.268	2,161,100
2020-10-08	52.730	53.210	52.490	53.150	42.816	1,941,100
2020-10-07	51.710	52.510	51.490	52.150	42.010	1,518,300
2020-10-06	52.180	52.750	51.040	51.220	41.261	1,750,300
2020-10-05	51.750	52.450	51.140	51.700	41.648	1,726,000
2020-10-02	48.970	51.600	48.810	51.330	41.350	1,653,600
2020-10-01	49.650	49.910	49.040	49.570	39.932	1,618,200
2020-09-30	49.180	49.980	48.930	49.500	39.875	1,842,500
2020-09-29	49.530	49.930	48.530	48.850	39.352	1,470,700
2020-09-28	49.920	50.290	49.410	49.640	39.988	1,692,100
2020-09-25	48.490	49.250	48.140	49.150	39.594	1,422,900
2020-09-24	48.820	49.570	48.000	48.900	39.392	1,381,200
2020-09-23	49.830	50.790	48.700	48.810	39.320	2,032,200
2020-09-22	49.330	50.040	49.090	49.710	40.045	1,791,700
2020-09-21	50.590	50.850	48.930	49.250	39.674	3,091,300
2020-09-18	52.580	53.380	51.420	51.550	41.527	3,107,100
2020-09-17	53.270	54.170	52.950	53.590	42.647	1,799,400
2020-09-16	54.070	55.180	53.650	53.920	42.909	2,187,600
2020-09-15	53.870	54.760	53.140	53.710	42.742	1,927,500
2020-09-14	52.900	54.560	52.540	53.830	42.838	1,594,800
2020-09-11	51.840	52.550	51.510	52.320	41.636	1,517,500
2020-09-10	53.010	53.620	51.580	51.800	41.222	1,729,100
2020-09-09	53.740	54.170	52.980	53.000	42.177	1,387,700
2020-09-08	53.970	54.340	53.340	53.830	42.838	1,728,500
2020-09-04	54.560	55.310	53.750	54.080	43.037	1,320,700
2020-09-03	54.540	55.950	53.640	54.290	43.204	1,939,300
2020-09-02	52.930	54.290	52.760	53.930	42.917	1,719,600
2020-09-01	53.720	53.850	52.990	53.020	42.193	1,676,800
2020-08-31	55.050	55.270	54.010	54.090	43.045	1,704,800
2020-08-28	54.980	55.260	54.280	55.110	43.856	1,051,800
2020-08-27	54.070	55.620	54.070	54.960	43.737	1,839,300
2020-08-26	53.570	54.000	52.820	53.660	42.702	1,562,100
2020-08-25	54.500	54.980	53.210	53.800	42.814	1,083,400
2020-08-24	52.710	54.710	52.350	54.490	43.363	1,712,200
2020-08-21	52.780	52.980	51.900	52.550	41.819	1,960,500
2020-08-20	53.420	53.630	52.830	52.860	42.066	1,251,500
2020-08-19	54.030	54.730	53.530	53.730	42.758	1,075,900
2020-08-18	53.820	54.620	53.500	54.120	43.068	1,499,200
2020-08-17	54.700	54.960	53.510	53.830	42.838	1,962,800
2020-08-14	53.940	55.370	53.940	54.850	43.649	1,118,400
2020-08-13	53.640	54.710	53.370	54.320	43.228	1,256,700
2020-08-12	56.110	56.310	54.080	54.150	43.092	1,753,000
2020-08-11	55.870	57.370	55.600	55.740	44.358	1,690,100
2020-08-10	53.460	55.260	53.330	55.010	43.777	2,002,500

← NewerPage 26 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.