Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	77.130	77.690	76.900	77.360	58.809	1,928,600
2019-05-30	77.550	78.310	77.390	77.540	58.946	1,250,600
2019-05-29	78.030	78.510	77.070	77.500	58.916	1,689,200
2019-05-28	78.900	79.310	78.210	78.400	59.600	2,014,200
2019-05-24	79.730	79.920	78.770	78.810	59.912	1,170,600
2019-05-23	79.030	79.250	76.990	79.190	60.200	2,290,700
2019-05-22	80.010	80.040	79.690	79.780	60.649	1,001,900
2019-05-21	79.690	80.330	79.310	80.080	60.877	1,136,200
2019-05-20	79.200	79.800	78.910	79.300	60.284	1,248,900
2019-05-17	78.290	79.910	78.050	79.510	60.444	1,315,400
2019-05-16	79.300	80.060	78.970	79.040	60.086	1,502,100
2019-05-15	79.700	80.970	78.070	79.150	60.170	1,556,600
2019-05-14	78.700	79.430	78.260	78.730	59.851	1,140,200
2019-05-13	78.360	79.000	77.910	78.240	59.478	2,592,800
2019-05-10	79.280	79.830	78.600	79.550	60.474	1,633,800
2019-05-09	79.050	79.610	78.410	79.300	60.284	1,795,200
2019-05-08	79.170	79.760	78.790	79.430	60.383	2,219,700
2019-05-07	79.420	79.670	78.610	79.110	60.140	1,668,500
2019-05-06	79.070	80.270	78.940	80.230	60.991	1,172,900
2019-05-03	79.310	80.570	79.190	80.040	60.847	1,683,900
2019-05-02	79.160	79.430	78.350	79.160	60.178	1,723,800
2019-05-01	79.930	79.950	78.860	78.970	60.033	1,647,900
2019-04-30	80.670	80.670	79.390	80.030	60.839	2,128,100
2019-04-29	81.490	82.290	80.830	80.840	61.455	1,486,700
2019-04-26	80.460	81.790	80.180	81.420	61.896	1,964,400
2019-04-25	79.920	79.990	78.860	79.500	60.436	1,407,400
2019-04-24	80.480	80.940	79.800	79.960	60.786	2,249,100
2019-04-23	81.930	81.930	80.200	80.550	61.234	2,997,500
2019-04-22	82.290	82.470	81.470	81.790	62.177	2,322,000
2019-04-18	83.890	84.350	82.090	82.300	62.565	3,979,800
2019-04-17	82.060	84.110	81.520	83.800	63.705	3,650,700
2019-04-16	79.000	82.320	78.500	81.250	61.766	6,343,300
2019-04-15	76.560	77.470	76.200	76.900	58.460	3,292,100
2019-04-12	75.910	76.450	75.550	76.430	58.102	1,607,100
2019-04-11	75.570	76.540	75.370	75.660	57.517	1,440,600
2019-04-10	74.980	75.200	74.570	75.190	57.160	1,319,400
2019-04-09	74.880	75.230	74.620	74.980	57.000	1,776,800
2019-04-08	74.960	75.370	74.560	75.330	57.266	1,116,000
2019-04-05	73.950	75.520	73.490	75.160	57.137	2,302,800
2019-04-04	73.360	74.360	73.360	73.960	56.225	1,360,900
2019-04-03	73.710	74.090	73.070	73.510	55.882	1,561,800
2019-04-02	73.930	74.000	73.270	73.540	55.905	1,475,200
2019-04-01	73.290	73.870	72.950	73.620	55.966	1,642,400
2019-03-29	73.540	73.590	72.640	72.990	55.487	1,447,400
2019-03-28	73.060	73.970	72.840	73.260	55.692	1,193,000
2019-03-27	72.740	73.200	72.100	72.860	55.388	1,370,400
2019-03-26	72.440	73.100	72.360	72.600	55.191	1,459,000
2019-03-25	72.780	73.410	72.090	72.240	54.917	1,215,700
2019-03-22	74.910	75.060	73.020	73.070	55.548	1,537,400
2019-03-21	73.980	75.230	73.870	75.020	57.030	1,469,900
2019-03-20	75.700	75.700	73.880	74.300	56.483	1,525,000
2019-03-19	74.740	76.260	74.560	75.710	57.555	1,606,600
2019-03-18	75.290	75.680	74.400	74.580	56.696	1,334,100
2019-03-15	75.850	75.940	75.330	75.470	57.372	2,119,300
2019-03-14	75.240	76.010	74.930	75.640	57.502	2,108,100
2019-03-13	75.410	75.870	74.890	75.090	57.084	2,240,800
2019-03-12	75.650	75.990	75.160	75.250	57.205	1,522,900
2019-03-11	74.120	75.510	73.750	75.510	57.403	2,231,500
2019-03-08	73.420	73.990	73.320	73.980	56.240	1,713,400
2019-03-07	75.230	75.550	74.340	74.460	56.111	1,599,800

← NewerPage 32 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.