Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	53.170	53.300	52.460	53.270	42.392	1,817,500
2020-08-06	52.500	53.950	52.430	53.680	42.718	2,069,200
2020-08-05	53.620	53.880	52.550	52.700	41.938	2,426,300
2020-08-04	53.450	54.070	52.970	53.140	42.289	1,988,000
2020-08-03	53.840	54.580	53.200	53.700	42.734	2,273,000
2020-07-31	53.390	53.800	52.230	53.730	42.758	3,417,000
2020-07-30	53.390	53.650	52.390	53.260	42.384	2,506,700
2020-07-29	54.660	55.510	53.750	54.020	42.989	5,704,600
2020-07-28	53.000	55.260	52.250	54.660	43.498	5,147,800
2020-07-27	56.120	57.450	55.760	57.010	45.368	3,765,100
2020-07-24	56.610	57.720	55.650	56.560	45.010	2,397,600
2020-07-23	57.070	57.730	55.910	56.330	44.827	2,647,300
2020-07-22	54.370	55.290	54.130	54.980	43.753	1,412,000
2020-07-21	54.140	55.420	54.010	54.500	43.371	1,283,100
2020-07-20	55.220	55.220	53.050	53.970	42.949	1,712,100
2020-07-17	56.230	56.310	55.030	55.690	44.318	1,517,600
2020-07-16	56.020	56.980	55.430	56.250	44.763	1,352,900
2020-07-15	56.000	56.620	55.300	56.230	44.748	1,740,100
2020-07-14	54.310	55.270	53.820	54.860	43.657	1,429,200
2020-07-13	54.270	55.460	54.070	54.530	43.395	1,953,900
2020-07-10	51.680	54.320	51.530	53.820	42.830	1,708,300
2020-07-09	53.440	53.590	50.870	51.660	41.111	2,627,800
2020-07-08	55.460	55.490	53.110	53.600	42.655	3,267,100
2020-07-07	54.650	55.720	54.120	55.710	44.334	2,534,100
2020-07-06	55.620	55.930	54.600	55.260	43.976	1,540,000
2020-07-02	55.510	55.940	54.360	54.610	43.458	1,689,100
2020-07-01	54.460	56.000	54.200	54.540	43.403	2,206,200
2020-06-30	54.270	55.050	53.890	54.600	43.450	2,381,400
2020-06-29	53.210	55.280	53.130	54.290	43.204	2,924,000
2020-06-26	52.520	52.930	51.250	52.780	42.002	4,731,100
2020-06-25	52.020	53.200	51.070	52.800	42.018	3,319,200
2020-06-24	53.370	53.640	52.010	52.450	41.739	2,753,100
2020-06-23	53.550	54.700	53.030	54.100	43.052	3,605,400
2020-06-22	53.020	53.370	51.770	52.760	41.986	2,868,100
2020-06-19	56.570	56.970	53.330	53.330	42.440	9,272,700
2020-06-18	54.450	55.710	54.200	55.420	44.103	2,130,800
2020-06-17	56.260	56.600	55.190	55.390	44.079	1,693,700
2020-06-16	58.100	58.950	55.870	56.360	44.851	2,340,800
2020-06-15	53.420	56.900	53.360	56.320	44.819	3,217,400
2020-06-12	56.150	57.170	53.870	55.030	43.793	2,353,600
2020-06-11	55.170	55.960	54.020	54.450	43.331	2,879,800
2020-06-10	60.120	60.120	57.320	58.120	45.734	2,521,300
2020-06-09	62.780	62.980	60.240	60.340	47.481	2,670,400
2020-06-08	61.380	64.000	61.380	63.900	50.283	3,272,900
2020-06-05	59.900	62.870	59.900	60.780	47.827	4,737,400
2020-06-04	56.680	57.910	55.420	57.860	45.530	2,883,500
2020-06-03	56.360	57.400	55.660	57.130	44.955	2,904,100
2020-06-02	56.200	56.290	55.020	55.260	43.484	2,492,800
2020-06-01	54.890	56.410	54.890	55.580	43.736	2,155,000
2020-05-29	54.510	54.950	53.150	54.790	43.114	3,461,800
2020-05-28	57.640	57.810	55.040	55.170	43.413	2,083,800
2020-05-27	55.670	58.050	55.500	57.810	45.490	3,861,700
2020-05-26	53.640	54.530	53.230	54.090	42.563	3,991,500
2020-05-22	51.860	52.660	51.190	51.780	40.745	2,026,800
2020-05-21	52.340	53.270	51.760	51.860	40.808	2,300,300
2020-05-20	52.830	53.500	52.280	52.440	41.265	2,002,100
2020-05-19	52.920	53.380	51.650	52.290	41.147	2,297,300
2020-05-18	53.240	53.980	53.000	53.170	41.839	1,965,400
2020-05-15	49.710	51.290	49.070	50.900	40.053	4,187,600
2020-05-14	48.390	50.410	46.630	50.240	39.534	3,047,600

← NewerPage 27 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.