Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	72.030	72.330	70.770	70.800	52.042	2,273,700
2018-03-21	72.160	72.700	71.820	72.440	53.248	1,982,500
2018-03-20	73.860	74.140	71.890	72.180	53.057	2,093,100
2018-03-19	73.840	74.400	73.190	73.560	54.071	1,849,900
2018-03-16	73.880	74.670	73.880	73.980	54.380	2,407,500
2018-03-15	73.880	74.110	73.050	73.880	54.306	2,267,100
2018-03-14	74.140	74.200	73.410	73.960	54.365	1,732,000
2018-03-13	73.520	73.950	72.720	73.720	54.189	1,829,900
2018-03-12	73.980	74.280	73.310	73.450	53.990	2,146,100
2018-03-09	73.590	74.080	73.140	73.730	54.196	1,995,000
2018-03-08	73.970	74.030	72.560	73.510	54.034	2,261,700
2018-03-07	74.990	75.290	73.590	74.110	54.034	3,338,200
2018-03-06	76.130	76.170	74.150	75.340	54.931	3,460,000
2018-03-05	75.500	76.370	75.500	75.880	55.325	1,912,500
2018-03-02	75.650	76.560	74.890	75.650	55.157	2,155,300
2018-03-01	74.760	75.490	73.500	74.850	54.574	4,389,100
2018-02-28	77.380	77.620	76.200	76.230	55.580	2,027,300
2018-02-27	78.000	78.280	76.930	76.940	56.098	2,038,300
2018-02-26	77.720	78.160	77.320	78.100	56.944	1,569,500
2018-02-23	77.180	77.790	76.400	77.310	56.368	1,655,200
2018-02-22	77.350	78.030	76.510	76.790	55.988	2,112,800
2018-02-21	78.340	79.660	76.960	77.030	56.163	3,348,200
2018-02-20	78.580	79.560	77.610	78.360	57.133	4,665,600
2018-02-16	77.880	79.280	77.600	78.720	57.396	4,270,800
2018-02-15	78.660	79.220	76.050	77.280	56.346	6,217,900
2018-02-14	81.610	83.340	81.060	82.780	60.356	6,895,800
2018-02-13	78.350	80.910	78.330	79.560	58.008	4,294,400
2018-02-12	77.710	79.300	77.520	78.780	57.439	5,116,700
2018-02-09	76.250	77.590	74.360	76.950	56.105	4,310,900
2018-02-08	75.940	79.190	75.600	75.910	55.347	5,477,800
2018-02-07	73.990	76.310	73.640	75.380	54.960	2,143,500
2018-02-06	71.970	74.540	71.400	73.780	53.794	2,899,900
2018-02-05	74.670	75.660	72.890	72.890	53.145	3,160,300
2018-02-02	75.840	76.050	74.660	74.910	54.618	2,955,400
2018-02-01	76.220	76.940	75.880	76.190	55.551	2,208,300
2018-01-31	77.030	77.380	76.200	76.650	55.886	3,227,400
2018-01-30	77.590	78.240	76.750	76.800	55.996	2,310,300
2018-01-29	77.200	78.040	76.910	77.400	56.433	1,715,700
2018-01-26	76.870	77.750	76.580	77.650	56.615	1,854,000
2018-01-25	76.880	77.500	76.200	76.680	55.908	3,591,000
2018-01-24	75.650	77.240	75.470	76.580	55.835	2,375,200
2018-01-23	76.260	76.260	74.100	75.500	55.048	2,599,900
2018-01-22	74.850	76.400	74.780	76.360	55.675	1,787,800
2018-01-19	76.000	76.100	74.160	74.960	54.654	3,044,300
2018-01-18	74.910	76.190	74.330	76.020	55.427	2,166,700
2018-01-17	74.500	75.990	74.210	75.500	55.048	1,387,700
2018-01-16	76.250	76.650	74.190	74.320	54.188	2,368,900
2018-01-12	74.550	76.110	74.520	75.920	55.354	2,678,700
2018-01-11	72.790	74.420	72.660	74.320	54.188	1,911,000
2018-01-10	71.900	72.810	71.200	72.700	53.006	1,906,100
2018-01-09	72.760	73.150	72.020	72.080	52.554	1,626,100
2018-01-08	71.730	72.620	71.260	72.410	52.795	1,875,400
2018-01-05	71.390	72.220	70.850	72.170	52.620	1,841,600
2018-01-04	70.410	71.230	69.650	71.060	51.811	2,032,700
2018-01-03	72.590	72.820	70.200	70.360	51.300	3,588,300
2018-01-02	72.660	73.360	71.350	72.770	53.057	3,065,200
2017-12-29	73.410	73.830	72.830	72.830	53.101	1,418,100
2017-12-28	73.710	73.710	72.650	73.400	53.517	925,100
2017-12-27	73.390	73.530	72.940	73.480	53.575	1,196,100
2017-12-26	73.510	74.270	73.020	73.350	53.480	722,700

← NewerPage 37 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.