Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	51.390	51.540	48.470	49.060	38.605	2,630,200
2020-05-12	53.760	54.210	51.850	51.860	40.808	1,619,100
2020-05-11	54.680	54.680	52.480	53.600	42.178	1,937,700
2020-05-08	54.780	55.430	54.320	55.110	43.366	1,833,700
2020-05-07	54.950	55.670	53.380	53.630	42.201	2,703,300
2020-05-06	54.500	54.760	53.320	54.340	42.760	1,721,800
2020-05-05	54.850	55.340	54.060	54.220	42.665	2,330,000
2020-05-04	54.850	54.900	52.960	54.270	42.705	2,753,900
2020-05-01	56.020	56.320	55.010	55.890	43.980	2,367,800
2020-04-30	59.680	60.050	56.890	57.030	44.877	3,186,500
2020-04-29	57.830	62.570	57.830	61.360	48.284	6,059,600
2020-04-28	54.500	56.980	54.040	56.500	44.460	3,392,600
2020-04-27	52.560	54.770	52.560	54.340	42.760	3,014,600
2020-04-24	51.740	52.370	51.220	52.030	40.942	1,593,600
2020-04-23	50.960	53.380	50.800	51.490	40.517	1,897,700
2020-04-22	52.410	52.680	50.470	50.690	39.888	2,179,500
2020-04-21	52.120	53.030	50.840	51.340	40.399	2,785,600
2020-04-20	53.400	55.380	52.080	53.920	42.429	2,649,700
2020-04-17	54.720	56.310	53.620	54.570	42.941	2,450,700
2020-04-16	52.360	53.300	49.580	53.020	41.721	3,334,900
2020-04-15	53.950	54.340	50.780	51.960	40.887	3,606,500
2020-04-14	56.960	57.020	55.470	55.590	43.743	1,997,800
2020-04-13	56.370	56.530	53.940	55.750	43.869	2,116,600
2020-04-09	55.600	57.660	55.450	56.800	44.696	2,532,400
2020-04-08	54.440	55.150	52.900	54.670	43.020	2,470,600
2020-04-07	56.450	56.750	54.190	54.260	42.697	2,827,200
2020-04-06	51.820	54.050	51.090	53.700	42.256	2,223,700
2020-04-03	51.800	53.270	49.480	49.590	39.022	2,310,600
2020-04-02	51.130	54.100	50.180	52.110	41.005	2,678,700
2020-04-01	52.290	53.190	50.810	51.670	40.659	3,258,600
2020-03-31	55.090	56.200	54.040	54.900	43.201	2,484,900
2020-03-30	51.490	55.500	50.560	54.920	43.216	3,251,600
2020-03-27	54.250	55.920	51.250	51.980	40.903	3,339,800
2020-03-26	52.790	56.590	52.490	56.350	44.342	3,272,000
2020-03-25	51.620	56.680	49.710	52.160	41.044	5,590,100
2020-03-24	51.650	52.340	49.600	51.480	40.509	3,357,600
2020-03-23	48.790	50.460	46.370	48.300	38.007	3,214,800
2020-03-20	55.520	55.580	48.380	49.510	38.959	3,724,200
2020-03-19	55.250	58.550	54.520	54.840	43.153	2,884,200
2020-03-18	55.790	56.440	51.340	56.030	44.090	3,439,800
2020-03-17	58.450	59.890	52.500	59.510	46.828	4,066,400
2020-03-16	56.870	60.740	52.840	57.230	45.034	4,404,900
2020-03-13	59.380	62.940	55.390	62.910	49.504	4,004,800
2020-03-12	58.680	59.600	55.350	56.550	44.499	3,116,800
2020-03-11	62.450	62.880	60.970	62.220	48.961	2,809,900
2020-03-10	62.020	64.230	59.430	64.180	50.503	2,865,900
2020-03-09	62.610	62.620	60.250	60.370	47.505	3,560,800
2020-03-06	66.210	67.530	64.770	65.820	51.282	4,352,400
2020-03-05	69.060	69.280	67.670	68.120	53.074	3,066,500
2020-03-04	70.150	71.110	69.370	70.980	55.302	2,718,400
2020-03-03	70.120	71.740	68.210	69.190	53.908	2,445,500
2020-03-02	69.410	70.470	67.550	70.360	54.819	3,538,400
2020-02-28	67.990	69.710	67.060	69.280	53.978	4,338,700
2020-02-27	70.730	72.010	69.490	69.520	54.165	4,206,900
2020-02-26	74.080	75.120	72.410	72.410	56.416	3,233,200
2020-02-25	76.350	76.440	73.490	74.020	57.671	2,596,900
2020-02-24	76.850	76.900	75.390	76.240	59.400	1,946,700
2020-02-21	78.380	78.570	77.470	78.270	60.982	2,300,300
2020-02-20	78.490	78.990	77.860	78.780	61.379	1,405,000
2020-02-19	78.770	79.070	78.490	78.620	61.255	1,356,000

← NewerPage 28 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.