Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	76.540	76.820	74.910	75.220	56.683	2,168,200
2019-03-05	76.500	76.870	76.120	76.410	57.580	1,270,100
2019-03-04	77.070	77.130	75.750	76.450	57.610	1,471,000
2019-03-01	76.710	77.530	76.190	76.720	57.814	2,130,300
2019-02-28	75.560	75.770	74.920	75.700	57.045	1,836,800
2019-02-27	75.320	75.800	74.720	75.340	56.774	1,255,000
2019-02-26	75.420	76.000	74.800	75.520	56.909	1,822,300
2019-02-25	75.920	76.250	75.260	75.340	56.774	1,715,300
2019-02-22	75.270	75.980	75.150	75.630	56.992	1,607,300
2019-02-21	75.050	75.850	74.660	74.910	56.450	1,265,800
2019-02-20	75.000	75.330	74.650	75.050	56.555	1,734,700
2019-02-19	74.250	75.330	74.250	74.970	56.495	1,842,200
2019-02-15	74.910	75.250	74.410	75.000	56.517	2,550,900
2019-02-14	73.500	75.010	72.640	74.280	55.975	3,182,800
2019-02-13	74.420	75.700	73.100	73.490	55.380	3,420,500
2019-02-12	76.000	76.030	71.750	74.090	55.832	5,467,100
2019-02-11	74.650	75.250	73.800	73.880	55.673	3,549,300
2019-02-08	74.380	74.720	73.720	74.700	56.291	2,022,200
2019-02-07	73.840	74.640	72.710	74.580	56.201	4,466,200
2019-02-06	78.100	78.330	74.150	74.460	56.111	3,201,700
2019-02-05	77.750	78.750	77.400	78.360	59.049	1,213,600
2019-02-04	77.240	78.130	76.710	77.840	58.658	1,210,900
2019-02-01	78.100	78.300	77.250	77.600	58.477	1,299,300
2019-01-31	77.440	77.970	77.290	77.880	58.688	1,527,400
2019-01-30	77.650	77.870	76.140	77.420	58.341	1,300,700
2019-01-29	75.950	77.620	75.660	77.490	58.394	1,742,400
2019-01-28	76.030	76.800	75.740	76.350	57.535	1,294,100
2019-01-25	77.000	77.430	76.110	76.400	57.572	1,517,600
2019-01-24	75.190	76.810	75.190	76.690	57.791	1,654,400
2019-01-23	74.680	75.330	74.290	75.260	56.713	1,349,800
2019-01-22	75.670	75.800	73.940	74.450	56.103	1,832,100
2019-01-18	74.940	76.120	74.620	76.000	57.271	2,149,300
2019-01-17	74.380	74.680	73.750	74.350	56.028	1,949,300
2019-01-16	75.980	76.020	74.290	74.670	56.269	2,611,400
2019-01-15	75.820	76.360	75.710	76.110	57.354	1,177,600
2019-01-14	75.830	76.600	75.570	75.790	57.113	1,146,000
2019-01-11	75.950	76.680	75.630	76.510	57.655	1,928,000
2019-01-10	75.260	76.460	74.970	75.950	57.233	2,050,100
2019-01-09	74.940	75.620	74.690	75.540	56.924	1,655,900
2019-01-08	74.570	75.530	74.300	75.000	56.517	2,361,500
2019-01-07	73.250	74.190	73.020	73.760	55.583	2,430,300
2019-01-04	72.400	73.740	71.960	73.340	55.267	1,681,400
2019-01-03	72.540	72.840	71.500	71.570	53.933	2,884,800
2019-01-02	72.590	73.450	72.140	72.710	54.792	2,175,600
2018-12-31	72.600	73.250	72.310	73.240	55.191	1,258,800
2018-12-28	72.650	73.020	71.940	72.320	54.498	1,270,600
2018-12-27	70.920	72.150	69.990	72.150	54.370	2,061,100
2018-12-26	69.250	71.590	68.580	71.590	53.948	1,930,000
2018-12-24	69.760	70.310	69.050	69.060	52.041	1,209,200
2018-12-21	72.210	73.740	70.190	70.230	52.923	4,978,100
2018-12-20	73.240	73.330	71.330	72.250	54.445	2,101,400
2018-12-19	74.220	75.500	73.670	73.870	55.214	2,485,000
2018-12-18	75.450	75.820	73.840	74.390	55.602	2,278,300
2018-12-17	75.670	76.360	74.610	74.970	56.036	2,226,200
2018-12-14	76.710	77.140	75.480	75.780	56.641	2,232,000
2018-12-13	77.710	78.080	76.300	77.040	57.583	1,826,000
2018-12-12	77.610	78.050	77.270	77.590	57.994	2,964,100
2018-12-11	77.000	77.640	76.240	76.950	57.516	3,667,100
2018-12-10	75.350	76.090	74.620	75.840	56.686	3,090,800
2018-12-07	75.530	75.910	74.990	75.500	56.432	2,572,600

← NewerPage 33 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.