Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	74.330	74.330	73.230	73.610	53.670	1,751,500
2017-12-21	74.220	74.810	73.990	74.080	54.013	1,368,600
2017-12-20	73.890	74.540	73.600	74.000	53.954	2,247,900
2017-12-19	73.570	74.020	72.960	73.870	53.859	1,937,900
2017-12-18	74.210	74.490	72.720	73.470	53.568	1,791,000
2017-12-15	73.520	74.830	73.520	74.410	53.816	4,030,900
2017-12-14	73.350	74.330	72.590	73.100	52.868	3,311,500
2017-12-13	73.840	74.660	73.410	73.710	53.309	2,019,400
2017-12-12	74.440	74.880	73.700	74.510	53.888	1,922,000
2017-12-11	73.950	75.180	73.480	74.440	53.837	2,570,600
2017-12-08	73.320	73.650	72.820	73.480	53.143	3,272,000
2017-12-07	74.390	74.780	72.950	73.090	52.861	3,133,600
2017-12-06	74.490	75.880	74.310	74.470	53.859	2,495,600
2017-12-05	75.420	76.480	74.150	75.310	54.467	3,735,600
2017-12-04	74.020	76.090	74.020	74.700	54.025	4,181,200
2017-12-01	71.570	73.450	70.640	73.380	53.071	2,642,100
2017-11-30	72.850	73.760	71.060	71.440	51.668	3,573,100
2017-11-29	70.650	74.970	70.520	72.930	52.745	5,611,200
2017-11-28	68.810	70.740	68.800	70.650	51.096	2,462,900
2017-11-27	69.000	69.330	68.660	68.840	49.787	1,652,100
2017-11-24	68.920	69.400	68.710	68.970	49.881	512,100
2017-11-22	69.430	69.640	68.790	68.870	49.809	1,196,700
2017-11-21	69.760	70.370	69.460	69.540	50.294	2,501,900
2017-11-20	68.970	69.900	68.520	69.620	50.351	2,908,600
2017-11-17	67.340	69.560	67.300	69.440	50.221	4,790,300
2017-11-16	67.090	67.630	66.910	67.450	48.782	2,517,200
2017-11-15	67.320	67.410	66.760	67.150	48.565	1,875,500
2017-11-14	67.440	68.420	67.280	67.660	48.934	1,895,800
2017-11-13	67.350	67.930	67.140	67.920	49.122	2,348,800
2017-11-10	67.080	67.870	67.000	67.550	48.854	2,340,300
2017-11-09	65.440	68.060	65.320	67.280	48.659	3,915,900
2017-11-08	65.620	65.940	65.320	65.600	47.444	1,377,600
2017-11-07	66.500	66.830	65.450	65.520	47.386	1,489,500
2017-11-06	66.080	66.930	66.080	66.550	48.131	1,924,900
2017-11-03	66.170	67.040	65.550	66.210	47.885	1,820,600
2017-11-02	67.650	67.860	65.940	66.190	47.871	2,618,800
2017-11-01	67.680	68.720	67.370	67.630	48.912	2,368,200
2017-10-31	69.250	69.250	67.170	67.190	48.594	3,081,000
2017-10-30	68.340	68.450	67.250	67.520	48.833	2,215,000
2017-10-27	70.280	70.570	68.000	68.560	49.585	3,712,300
2017-10-26	70.110	71.390	69.750	70.360	50.887	2,754,700
2017-10-25	70.990	71.270	69.420	69.810	50.489	3,710,100
2017-10-24	70.790	72.000	70.460	70.920	51.292	3,699,700
2017-10-23	73.930	74.230	72.840	73.010	52.803	1,891,700
2017-10-20	73.220	74.250	72.720	73.690	53.295	3,496,300
2017-10-19	74.550	74.710	72.420	72.960	52.767	3,467,300
2017-10-18	75.810	76.320	74.650	75.450	54.568	2,558,500
2017-10-17	76.410	78.700	74.960	75.590	54.669	5,737,400
2017-10-16	74.170	74.970	73.000	73.930	53.469	3,901,500
2017-10-13	74.640	75.560	74.050	75.140	54.344	1,637,300
2017-10-12	74.300	74.840	73.940	74.360	53.780	2,138,100
2017-10-11	74.260	74.530	73.900	74.350	53.772	2,758,500
2017-10-10	74.900	75.430	74.340	74.450	53.845	1,307,700
2017-10-09	75.440	75.640	74.530	74.670	54.004	1,142,400
2017-10-06	76.190	76.500	75.240	75.420	54.546	1,571,400
2017-10-05	75.700	76.450	75.600	76.370	55.233	1,638,800
2017-10-04	75.320	76.490	75.070	75.820	54.835	1,816,000
2017-10-03	75.400	75.480	74.480	74.700	54.025	1,993,200
2017-10-02	74.210	75.590	73.480	75.540	54.633	1,836,400
2017-09-29	74.240	74.290	73.260	74.070	53.570	2,541,500

← NewerPage 38 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.