Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	75.530	75.910	74.990	75.500	56.432	2,572,600
2018-12-06	75.120	75.660	74.460	75.480	56.417	3,410,000
2018-12-04	76.770	77.310	75.320	75.630	56.529	3,298,500
2018-12-03	77.630	77.680	75.930	76.680	57.314	2,000,000
2018-11-30	77.410	77.540	76.720	76.970	57.531	3,236,300
2018-11-29	77.260	77.830	76.860	77.180	57.688	2,677,000
2018-11-28	77.370	77.630	76.680	77.510	57.934	2,572,800
2018-11-27	76.260	77.570	76.260	77.280	57.763	2,503,500
2018-11-26	75.400	76.190	75.170	76.170	56.933	1,733,000
2018-11-23	76.250	76.910	74.870	74.880	55.969	1,044,800
2018-11-21	75.810	77.560	75.650	76.660	57.299	4,041,500
2018-11-20	76.140	76.590	75.040	75.700	56.582	2,816,100
2018-11-19	77.070	77.810	76.630	76.850	57.441	2,742,500
2018-11-16	76.920	77.470	76.420	77.100	57.628	3,607,200
2018-11-15	76.110	76.840	75.800	76.710	57.337	2,073,700
2018-11-14	76.500	77.040	75.980	76.510	57.187	2,200,800
2018-11-13	76.010	76.560	75.790	76.160	56.925	2,720,100
2018-11-12	75.420	76.270	75.310	75.700	56.582	1,298,600
2018-11-09	75.800	76.710	75.310	75.570	56.484	2,640,000
2018-11-08	75.890	76.220	75.080	76.040	56.836	2,282,200
2018-11-07	76.000	76.230	74.760	75.910	56.739	1,624,100
2018-11-06	75.500	75.850	75.320	75.700	56.582	2,679,200
2018-11-05	75.000	75.570	74.770	75.470	56.410	2,447,900
2018-11-02	75.000	75.340	74.410	74.690	55.827	1,683,900
2018-11-01	74.750	75.100	74.440	74.700	55.834	1,996,200
2018-10-31	75.140	75.300	73.720	74.320	55.550	3,877,400
2018-10-30	72.640	74.860	72.540	74.800	55.909	3,387,200
2018-10-29	71.850	73.560	71.710	72.430	54.137	4,567,900
2018-10-26	70.920	71.690	69.610	71.040	53.099	3,162,300
2018-10-25	72.790	72.790	70.960	71.890	53.734	5,224,400
2018-10-24	75.760	76.490	72.990	73.220	54.728	4,662,500
2018-10-23	76.600	76.780	75.560	76.030	56.828	4,512,500
2018-10-22	77.380	77.850	76.260	77.550	57.964	2,881,900
2018-10-19	76.660	77.730	76.300	77.070	57.606	4,976,400
2018-10-18	75.780	76.650	75.450	76.170	56.933	4,431,100
2018-10-17	75.000	76.110	74.390	75.690	56.574	4,753,700
2018-10-16	73.790	74.790	71.890	74.360	55.580	9,158,900
2018-10-15	68.360	70.170	68.280	69.500	51.947	2,954,000
2018-10-12	68.670	69.080	67.590	68.600	51.275	2,023,000
2018-10-11	69.920	70.170	68.050	68.070	50.879	2,412,600
2018-10-10	71.270	71.790	69.470	69.570	52.000	2,384,800
2018-10-09	72.880	73.120	71.430	71.700	53.592	3,499,200
2018-10-08	69.690	72.360	69.610	72.350	54.078	3,382,400
2018-10-05	70.450	70.940	69.780	70.210	52.478	2,347,000
2018-10-04	70.270	70.660	69.490	69.910	52.254	2,550,800
2018-10-03	69.270	70.250	69.050	70.160	52.441	2,086,300
2018-10-02	68.250	69.460	68.110	69.040	51.604	2,724,000
2018-10-01	66.750	68.320	66.750	68.080	50.886	2,342,500
2018-09-28	67.080	68.220	65.850	68.020	50.841	4,590,900
2018-09-27	70.270	70.540	66.480	68.210	50.983	3,364,300
2018-09-26	70.340	70.980	70.130	70.320	52.560	1,394,500
2018-09-25	70.350	70.350	69.730	70.270	52.523	2,137,700
2018-09-24	70.800	71.020	69.820	70.170	52.448	2,127,000
2018-09-21	69.610	71.220	69.550	70.900	52.994	4,678,300
2018-09-20	68.810	70.030	68.700	69.640	52.052	3,836,600
2018-09-19	69.560	70.120	68.800	68.980	51.110	3,288,500
2018-09-18	69.340	69.550	69.060	69.300	51.347	1,317,800
2018-09-17	69.670	70.090	68.880	69.760	51.688	1,712,000
2018-09-14	69.400	69.870	68.830	68.980	51.110	1,563,200
2018-09-13	69.230	69.640	68.710	69.310	51.355	2,165,400

← NewerPage 34 of 79 · 4,734 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.