Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	76.030	76.450	75.780	76.100	58.326	1,176,100
2019-08-23	77.100	77.520	75.090	75.370	57.767	1,371,900
2019-08-22	77.550	78.010	77.030	77.360	59.292	983,100
2019-08-21	77.970	78.000	77.130	77.290	59.239	1,067,900
2019-08-20	77.810	78.070	76.740	77.450	59.361	1,361,300
2019-08-19	78.200	78.720	77.690	78.060	59.829	1,859,800
2019-08-16	76.180	77.460	75.980	77.100	59.093	1,497,000
2019-08-15	76.160	76.530	75.510	75.700	58.020	1,288,900
2019-08-14	77.530	77.810	75.820	75.980	58.235	1,400,200
2019-08-13	77.620	79.440	77.400	78.610	60.250	1,118,200
2019-08-12	78.240	78.710	77.460	77.880	59.691	1,301,600
2019-08-09	78.870	79.260	78.210	78.550	60.204	1,229,000
2019-08-08	77.570	79.050	77.390	78.810	60.404	1,889,200
2019-08-07	76.390	76.860	75.440	76.740	58.817	1,760,300
2019-08-06	77.090	77.620	76.330	77.080	59.078	1,628,300
2019-08-05	77.640	77.980	76.130	76.790	58.855	1,490,900
2019-08-02	78.770	78.950	78.060	78.570	60.220	1,482,200
2019-08-01	80.300	80.890	78.880	79.250	60.741	1,598,800
2019-07-31	80.990	81.570	79.670	80.220	61.484	1,356,900
2019-07-30	81.120	81.530	80.680	81.080	62.143	825,000
2019-07-29	81.830	81.830	80.980	81.610	62.550	906,000
2019-07-26	81.700	82.110	81.480	81.690	62.611	1,047,900
2019-07-25	80.850	81.680	80.610	81.520	62.481	1,033,600
2019-07-24	80.330	80.910	79.680	80.700	61.852	1,722,300
2019-07-23	80.030	80.210	79.030	80.050	61.354	1,927,000
2019-07-22	79.900	80.920	79.870	80.300	61.546	2,609,100
2019-07-19	81.050	81.070	79.750	79.760	61.132	3,460,100
2019-07-18	80.980	81.630	79.920	81.350	62.350	3,338,800
2019-07-17	83.880	83.960	80.020	81.570	62.519	3,315,800
2019-07-16	84.070	85.050	84.000	84.020	64.397	3,806,500
2019-07-15	83.940	84.530	83.390	83.990	64.374	4,160,400
2019-07-12	83.870	84.750	83.650	84.690	64.910	1,183,300
2019-07-11	84.040	84.040	82.950	83.650	64.113	2,244,300
2019-07-10	84.250	84.650	83.570	83.770	64.205	1,350,400
2019-07-09	84.200	84.480	83.760	84.250	64.573	2,800,800
2019-07-08	84.650	84.830	83.960	84.240	64.565	1,416,600
2019-07-05	84.370	84.770	83.450	84.750	64.956	1,127,500
2019-07-03	83.890	84.890	83.650	84.770	64.972	1,057,900
2019-07-02	83.350	83.770	82.870	83.740	64.182	1,482,400
2019-07-01	82.740	83.580	82.450	83.550	64.036	1,614,300
2019-06-28	81.190	82.140	80.990	81.950	62.810	2,118,900
2019-06-27	80.980	81.180	80.580	81.000	62.082	1,391,000
2019-06-26	80.420	81.340	80.320	80.990	62.074	2,045,600
2019-06-25	81.170	81.410	80.260	80.290	61.538	2,874,200
2019-06-24	81.370	81.620	80.410	81.440	62.419	2,163,600
2019-06-21	80.620	81.480	80.050	81.390	62.381	3,188,200
2019-06-20	81.400	81.560	79.170	80.730	61.875	2,056,100
2019-06-19	80.570	81.080	80.500	80.920	62.021	1,909,100
2019-06-18	80.260	80.930	80.050	80.140	61.423	2,267,100
2019-06-17	79.340	80.240	79.080	79.800	61.162	1,217,300
2019-06-14	80.270	80.310	79.300	79.360	60.825	1,475,800
2019-06-13	79.560	80.360	79.460	80.180	61.454	2,629,100
2019-06-12	79.420	80.210	79.360	79.800	60.664	2,559,600
2019-06-11	78.840	79.550	78.630	79.210	60.216	1,506,900
2019-06-10	79.710	80.160	78.190	78.590	59.744	2,435,300
2019-06-07	79.000	79.930	79.000	79.310	60.292	1,981,000
2019-06-06	78.450	78.740	77.860	78.530	59.699	1,707,600
2019-06-05	78.480	78.700	77.930	78.260	59.493	1,352,700
2019-06-04	78.380	78.520	76.990	78.030	59.319	2,151,800
2019-06-03	77.420	77.990	76.720	77.320	58.779	1,957,700

← NewerPage 31 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.