Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	78.670	78.790	78.130	78.670	60.795	1,108,600
2019-11-18	78.580	78.580	77.070	78.240	60.463	1,611,600
2019-11-15	79.070	79.150	78.170	78.790	60.888	3,382,400
2019-11-14	77.820	78.750	77.810	78.560	60.710	1,380,400
2019-11-13	79.080	79.080	77.920	77.990	60.269	1,780,900
2019-11-12	78.950	79.440	78.420	79.090	61.119	1,345,500
2019-11-11	80.020	80.190	78.760	79.110	61.135	1,454,300
2019-11-08	80.400	80.840	80.070	80.770	62.418	1,571,900
2019-11-07	79.190	80.460	79.080	80.270	62.031	1,847,600
2019-11-06	79.030	79.110	78.420	78.710	60.826	1,290,700
2019-11-05	77.110	79.040	76.820	79.000	61.050	1,814,300
2019-11-04	77.200	77.460	76.420	76.740	59.303	1,138,900
2019-11-01	77.420	77.630	76.810	77.050	59.543	1,314,000
2019-10-31	77.430	77.510	76.130	77.190	59.651	1,217,100
2019-10-30	76.960	77.380	76.260	77.360	59.783	1,142,500
2019-10-29	77.110	77.700	76.860	77.190	59.651	1,066,600
2019-10-28	76.990	77.720	76.850	77.000	59.504	1,094,200
2019-10-25	76.610	77.450	76.370	76.820	59.365	1,118,500
2019-10-24	76.770	76.870	74.930	76.490	59.110	1,658,100
2019-10-23	76.520	77.010	76.290	76.720	59.288	1,396,300
2019-10-22	75.380	76.770	75.150	76.470	59.095	1,998,100
2019-10-21	75.550	75.800	75.170	75.380	58.252	1,265,200
2019-10-18	75.570	75.780	74.910	75.380	58.252	1,858,800
2019-10-17	76.080	76.320	75.160	76.030	58.755	1,238,400
2019-10-16	75.430	75.950	74.300	75.520	58.361	2,222,800
2019-10-15	74.690	76.120	74.080	75.700	58.500	3,070,700
2019-10-14	74.770	75.930	74.680	75.160	58.082	3,099,400
2019-10-11	73.520	75.310	73.270	74.650	57.688	2,213,400
2019-10-10	74.700	75.930	72.540	73.170	56.545	3,761,000
2019-10-09	75.210	75.860	74.750	74.800	57.804	1,949,900
2019-10-08	76.470	76.500	74.890	74.970	57.936	1,897,000
2019-10-07	77.090	78.000	76.940	77.000	59.504	1,467,100
2019-10-04	76.740	77.680	76.650	77.020	59.520	1,392,400
2019-10-03	77.070	77.190	75.670	75.980	58.716	2,139,500
2019-10-02	77.430	77.620	76.280	77.170	59.636	1,884,500
2019-10-01	78.750	79.550	78.070	78.130	60.378	1,291,000
2019-09-30	77.890	79.110	77.890	78.300	60.509	1,311,900
2019-09-27	77.120	77.820	76.980	77.780	60.107	1,285,200
2019-09-26	78.440	78.890	76.690	76.880	59.412	1,585,500
2019-09-25	78.680	79.210	78.230	78.520	60.679	1,359,600
2019-09-24	78.100	79.220	77.750	78.700	60.818	2,063,200
2019-09-23	77.780	78.080	77.530	77.730	60.068	1,543,400
2019-09-20	78.620	78.650	77.470	77.870	60.177	2,431,700
2019-09-19	79.020	79.020	78.190	78.500	60.664	1,200,000
2019-09-18	79.170	79.560	78.560	79.250	60.741	1,691,000
2019-09-17	78.860	79.330	77.980	79.190	60.695	1,587,000
2019-09-16	79.580	79.760	78.900	78.970	60.526	1,308,500
2019-09-13	80.970	81.930	79.160	80.130	61.415	3,525,300
2019-09-12	82.010	82.050	80.220	80.810	61.936	1,584,200
2019-09-11	82.270	82.630	80.730	81.990	62.841	2,007,200
2019-09-10	78.530	82.060	78.140	82.060	62.894	2,893,100
2019-09-09	77.980	78.600	77.540	78.470	60.143	1,125,000
2019-09-06	78.220	78.810	77.510	77.540	59.430	1,539,000
2019-09-05	77.160	78.350	77.110	77.940	59.737	1,300,600
2019-09-04	76.060	76.810	75.980	76.630	58.733	1,247,200
2019-09-03	75.470	75.990	74.980	75.300	57.713	1,524,100
2019-08-30	76.080	76.330	75.770	76.060	58.296	1,915,300
2019-08-29	76.260	76.390	75.480	75.560	57.913	1,413,800
2019-08-28	75.120	75.750	74.630	75.600	57.943	988,800
2019-08-27	76.680	76.710	75.040	75.400	57.790	1,505,600

← NewerPage 30 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.