Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	74.980	75.800	74.630	75.560	55.986	1,070,900
2018-06-15	75.030	75.440	74.630	75.420	55.882	3,186,300
2018-06-14	74.700	76.210	74.340	75.370	55.845	2,751,200
2018-06-13	75.730	75.790	74.260	74.410	55.134	1,701,100
2018-06-12	75.070	75.680	74.730	75.580	55.556	1,487,700
2018-06-11	73.920	75.460	73.770	75.090	55.196	1,781,600
2018-06-08	73.470	73.930	73.330	73.900	54.321	906,500
2018-06-07	73.630	73.960	72.910	73.500	54.027	1,528,100
2018-06-06	73.000	73.600	72.750	73.450	53.990	1,325,600
2018-06-05	72.850	73.200	71.820	72.970	53.637	1,487,500
2018-06-04	72.440	73.010	72.180	72.840	53.542	1,265,000
2018-06-01	72.230	73.060	72.070	72.270	53.123	1,908,500
2018-05-31	71.250	72.140	70.610	72.080	52.983	3,347,600
2018-05-30	70.230	71.270	69.780	71.250	52.373	1,685,400
2018-05-29	71.410	71.670	69.140	70.220	51.616	2,474,300
2018-05-25	71.940	72.380	71.730	71.960	52.895	1,731,800
2018-05-24	71.690	72.630	71.690	72.080	52.983	1,780,500
2018-05-23	74.630	74.630	71.630	72.250	53.108	3,876,500
2018-05-22	75.500	75.900	75.250	75.260	55.321	1,452,400
2018-05-21	75.100	75.780	74.450	75.290	55.343	1,371,200
2018-05-18	74.450	75.460	74.450	74.960	55.100	1,219,500
2018-05-17	74.790	75.240	74.250	74.300	54.615	1,182,100
2018-05-16	74.690	75.820	74.490	74.790	54.975	1,429,900
2018-05-15	74.590	74.930	74.050	74.480	54.747	1,765,700
2018-05-14	75.030	75.460	74.660	74.980	55.115	972,000
2018-05-11	74.800	75.660	74.550	75.080	55.188	1,128,400
2018-05-10	74.500	74.910	74.190	74.620	54.850	1,154,600
2018-05-09	74.060	74.330	73.590	74.290	54.608	1,096,500
2018-05-08	73.930	74.340	73.410	73.870	54.299	1,001,500
2018-05-07	74.890	74.890	73.140	74.050	54.431	1,727,700
2018-05-04	73.810	74.960	73.390	74.580	54.821	1,223,000
2018-05-03	73.510	74.410	72.870	74.130	54.490	1,485,100
2018-05-02	74.100	74.400	73.500	73.520	54.042	1,342,600
2018-05-01	73.360	74.320	73.060	74.220	54.556	1,519,700
2018-04-30	74.410	74.970	73.650	73.660	54.145	1,640,700
2018-04-27	74.960	75.050	73.770	73.910	54.328	1,439,800
2018-04-26	74.530	74.800	74.110	74.480	54.747	1,627,900
2018-04-25	73.360	74.740	73.060	74.380	54.674	1,561,800
2018-04-24	74.240	74.440	72.970	73.300	53.880	1,942,900
2018-04-23	73.820	74.120	73.370	73.880	54.306	1,531,800
2018-04-20	74.910	75.400	73.280	73.740	54.203	2,815,900
2018-04-19	75.290	76.190	74.880	75.030	55.152	2,580,800
2018-04-18	74.870	75.810	74.750	74.750	54.946	1,886,100
2018-04-17	75.240	76.750	74.210	74.900	55.056	4,286,600
2018-04-16	71.730	74.470	71.050	74.030	54.417	4,584,600
2018-04-13	72.120	72.340	71.570	71.860	52.822	1,832,500
2018-04-12	72.280	72.510	71.080	71.650	52.667	1,118,100
2018-04-11	72.170	72.360	71.810	72.030	52.947	1,070,700
2018-04-10	72.380	72.820	71.790	72.410	53.226	1,451,800
2018-04-09	72.090	72.780	71.520	71.620	52.645	1,969,900
2018-04-06	72.310	72.700	71.010	71.740	52.733	1,278,700
2018-04-05	72.330	72.670	71.500	72.500	53.292	1,887,200
2018-04-04	70.690	72.110	70.310	72.010	52.932	2,162,400
2018-04-03	71.440	71.790	70.710	71.270	52.388	1,781,700
2018-04-02	72.530	72.940	70.750	71.270	52.388	2,212,300
2018-03-29	72.900	73.600	72.600	72.670	53.417	1,559,500
2018-03-28	72.790	74.170	72.510	72.640	53.395	1,901,000
2018-03-27	72.020	73.440	71.740	72.720	53.454	2,688,600
2018-03-26	70.740	72.010	70.260	71.760	52.748	1,871,300
2018-03-23	70.770	71.330	70.090	70.190	51.594	1,735,600

← NewerPage 36 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.