Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	68.780	69.070	68.380	69.000	51.125	1,832,700
2018-09-11	69.590	69.900	68.410	68.810	50.984	2,112,700
2018-09-10	70.120	70.120	69.520	69.610	51.577	2,551,100
2018-09-07	69.060	70.050	68.870	69.870	51.770	1,313,400
2018-09-06	68.840	69.550	68.720	69.250	51.310	1,875,100
2018-09-05	67.870	68.720	67.300	68.700	50.903	3,330,400
2018-09-04	68.280	68.490	66.510	67.990	50.377	2,405,900
2018-08-31	68.880	69.480	68.760	69.320	51.362	2,399,700
2018-08-30	69.150	69.620	68.740	68.940	51.081	2,000,500
2018-08-29	69.600	69.880	69.140	69.480	51.481	1,298,000
2018-08-28	69.500	69.610	69.170	69.420	51.436	910,200
2018-08-27	69.220	69.540	68.990	69.430	51.444	1,174,300
2018-08-24	68.770	69.160	68.340	68.970	51.103	716,300
2018-08-23	69.080	69.230	68.460	68.570	50.807	1,205,400
2018-08-22	69.540	69.590	68.970	69.090	51.192	1,007,800
2018-08-21	69.090	69.630	68.720	69.600	51.570	1,522,000
2018-08-20	68.910	69.610	68.740	68.990	51.118	1,410,300
2018-08-17	69.240	69.300	68.570	68.590	50.821	1,324,100
2018-08-16	68.640	69.650	68.640	69.330	51.370	1,777,900
2018-08-15	67.760	68.170	67.370	68.140	50.488	1,660,100
2018-08-14	67.450	68.310	67.320	68.120	50.473	1,158,200
2018-08-13	67.890	67.950	67.220	67.310	49.873	1,517,700
2018-08-10	67.720	67.980	67.160	67.850	50.273	1,417,100
2018-08-09	67.770	68.360	67.550	67.930	50.332	1,825,800
2018-08-08	68.230	68.340	67.490	67.790	50.229	918,300
2018-08-07	68.150	68.440	67.720	68.260	50.577	1,119,500
2018-08-06	67.470	68.170	67.360	67.710	50.169	833,500
2018-08-03	67.680	68.050	67.190	67.450	49.977	1,249,300
2018-08-02	67.360	67.950	66.150	67.340	49.895	1,410,000
2018-08-01	68.510	68.770	67.420	67.470	49.991	1,588,900
2018-07-31	68.590	69.400	68.280	68.830	50.999	2,448,600
2018-07-30	69.040	69.360	68.190	68.360	50.651	1,333,600
2018-07-27	69.040	69.280	68.550	68.980	51.110	2,122,400
2018-07-26	68.140	69.270	67.850	68.850	51.014	2,712,100
2018-07-25	68.020	68.560	67.480	67.800	50.236	1,796,900
2018-07-24	68.540	68.760	66.380	67.600	50.088	3,545,400
2018-07-23	67.950	69.610	67.710	68.280	50.592	4,250,100
2018-07-20	69.550	69.560	68.050	68.180	50.518	5,357,000
2018-07-19	69.970	70.710	69.560	69.610	51.577	4,115,200
2018-07-18	70.700	71.070	69.690	70.600	52.311	4,023,900
2018-07-17	74.000	74.240	70.260	70.690	52.377	10,867,500
2018-07-16	77.220	78.170	76.980	78.100	57.868	4,253,600
2018-07-13	77.870	78.290	77.180	77.510	57.431	1,920,900
2018-07-12	76.670	78.380	76.480	78.140	57.897	2,528,300
2018-07-11	77.390	78.140	76.600	76.630	56.779	2,301,300
2018-07-10	77.240	77.890	76.800	77.840	57.675	1,330,700
2018-07-09	77.220	77.400	76.450	77.170	57.179	1,289,600
2018-07-06	76.190	77.480	75.950	77.080	57.112	1,100,300
2018-07-05	75.710	76.080	75.150	76.020	56.327	1,198,000
2018-07-03	75.920	75.970	74.800	75.220	55.734	828,300
2018-07-02	75.790	76.060	74.870	75.500	55.941	1,381,200
2018-06-29	76.300	76.980	76.180	76.270	56.512	1,394,700
2018-06-28	75.180	76.440	74.760	76.310	56.541	2,214,200
2018-06-27	75.100	76.360	74.730	75.040	55.600	1,277,900
2018-06-26	74.870	75.500	74.720	75.080	55.630	1,576,200
2018-06-25	76.150	77.310	74.720	74.920	55.512	2,367,900
2018-06-22	75.800	76.480	75.060	75.910	56.245	2,306,600
2018-06-21	75.250	75.870	74.770	75.490	55.934	1,408,500
2018-06-20	75.090	75.550	74.790	75.160	55.689	1,796,500
2018-06-19	74.660	75.580	74.540	75.070	55.623	1,785,400

← NewerPage 35 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.