Omnicom Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-04 | 76.530 | 77.480 | 75.930 | 76.270 | 74.695 | 3,795,000 |
| 2026-05-01 | 77.210 | 77.970 | 76.670 | 76.920 | 75.332 | 3,646,800 |
| 2026-04-30 | 75.760 | 78.110 | 75.510 | 76.720 | 75.136 | 6,160,900 |
| 2026-04-29 | 76.970 | 78.200 | 73.290 | 76.190 | 74.617 | 7,986,800 |
| 2026-04-28 | 76.580 | 76.990 | 74.790 | 76.880 | 75.293 | 7,231,000 |
| 2026-04-27 | 75.820 | 77.060 | 75.820 | 76.010 | 74.441 | 3,762,700 |
| 2026-04-24 | 76.300 | 76.310 | 74.860 | 75.740 | 74.176 | 4,047,300 |
← NewerPage 3 of 3 · 127 trading days
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.
