Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	78.120	78.730	78.110	78.610	61.247	1,902,500
2020-02-14	79.750	79.750	77.570	78.140	60.881	1,551,900
2020-02-13	78.530	80.020	78.530	79.530	61.964	2,695,400
2020-02-12	78.000	79.290	77.450	78.850	61.434	2,650,800
2020-02-11	79.490	80.250	76.630	77.280	60.211	3,727,800
2020-02-10	75.680	77.010	75.650	77.000	59.993	3,172,400
2020-02-07	76.230	76.450	74.960	75.740	59.011	1,867,300
2020-02-06	78.310	78.940	76.570	76.590	59.673	1,352,800
2020-02-05	77.350	78.290	77.210	77.770	60.592	1,801,500
2020-02-04	76.470	77.130	76.220	76.730	59.782	2,086,000
2020-02-03	75.650	76.820	75.410	75.640	58.933	1,944,000
2020-01-31	76.090	76.360	75.050	75.310	58.676	3,829,200
2020-01-30	75.680	76.110	74.840	75.990	59.206	2,364,200
2020-01-29	76.910	77.000	76.100	76.210	59.377	1,318,500
2020-01-28	77.370	77.580	76.550	76.760	59.806	2,490,300
2020-01-27	76.590	77.420	76.070	76.870	59.891	2,306,800
2020-01-24	78.850	78.850	77.580	77.700	60.538	1,715,000
2020-01-23	79.070	79.190	77.810	78.750	61.356	1,587,000
2020-01-22	80.350	80.460	79.220	79.470	61.917	1,806,500
2020-01-21	80.410	81.000	80.140	80.270	62.540	2,219,000
2020-01-17	79.820	80.740	79.560	80.490	62.712	2,673,200
2020-01-16	79.730	79.890	79.380	79.700	62.096	1,572,100
2020-01-15	79.580	79.960	79.320	79.460	61.909	1,181,500
2020-01-14	79.440	79.830	79.280	79.630	62.042	1,521,200
2020-01-13	79.270	79.680	78.810	79.680	62.081	1,622,500
2020-01-10	79.750	80.090	79.180	79.250	61.746	1,278,600
2020-01-09	79.500	80.020	79.390	79.750	62.135	1,838,700
2020-01-08	79.350	79.950	79.250	79.320	61.800	1,737,400
2020-01-07	79.800	80.040	78.970	79.110	61.636	1,598,300
2020-01-06	79.390	79.670	78.960	79.530	61.964	1,436,600
2020-01-03	79.000	80.010	78.880	79.930	62.275	1,018,300
2020-01-02	81.150	81.170	78.960	79.870	62.229	1,951,400
2019-12-31	80.660	81.020	80.500	81.020	63.125	1,148,700
2019-12-30	81.230	81.310	80.710	80.910	63.039	767,100
2019-12-27	81.200	81.340	80.790	80.840	62.984	674,300
2019-12-26	80.780	81.010	80.630	80.900	63.031	665,100
2019-12-24	80.830	81.100	80.520	80.840	62.984	325,100
2019-12-23	80.860	81.060	80.350	80.710	62.883	1,108,700
2019-12-20	80.110	81.470	79.890	80.830	62.977	2,851,100
2019-12-19	79.440	79.760	79.200	79.610	62.026	1,834,700
2019-12-18	81.000	81.190	79.840	79.880	61.730	1,800,100
2019-12-17	81.400	81.540	80.760	81.010	62.603	1,682,700
2019-12-16	82.440	82.690	81.110	81.770	63.191	1,460,900
2019-12-13	82.340	82.730	81.810	82.040	63.399	1,352,600
2019-12-12	81.000	82.320	80.580	82.230	63.546	1,205,700
2019-12-11	80.790	81.390	80.190	80.840	62.472	1,687,400
2019-12-10	80.050	80.810	79.510	80.390	62.124	1,479,100
2019-12-09	79.760	80.300	79.560	80.060	61.869	1,439,500
2019-12-06	80.030	80.120	79.710	79.950	61.784	1,247,500
2019-12-05	78.760	79.450	78.540	79.300	61.282	1,041,700
2019-12-04	78.360	79.130	78.070	78.640	60.772	1,187,200
2019-12-03	78.730	78.750	77.200	78.380	60.571	978,400
2019-12-02	79.500	79.820	79.000	79.370	61.336	1,465,900
2019-11-29	80.000	80.090	79.460	79.480	61.421	984,000
2019-11-27	79.960	80.210	79.450	79.950	61.784	1,218,600
2019-11-26	79.180	79.340	78.600	79.270	61.259	1,305,400
2019-11-25	78.330	79.040	78.060	78.910	60.980	1,275,900
2019-11-22	78.270	78.490	77.800	77.950	60.238	882,200
2019-11-21	77.490	78.210	77.000	77.950	60.238	1,119,100
2019-11-20	78.230	78.600	77.370	77.500	59.891	1,518,500

← NewerPage 29 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.