Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	75.020	75.230	74.040	74.240	53.693	2,019,600
2017-09-27	75.270	75.640	74.480	75.430	54.553	1,737,200
2017-09-26	75.950	76.670	75.040	75.130	54.336	1,734,200
2017-09-25	74.900	75.900	74.790	75.870	54.872	2,427,100
2017-09-22	74.310	75.090	74.090	75.000	54.242	1,482,900
2017-09-21	73.670	75.210	73.670	74.230	53.685	2,043,500
2017-09-20	72.940	74.430	72.940	74.360	53.382	2,297,200
2017-09-19	72.730	72.860	72.330	72.750	52.226	1,251,300
2017-09-18	73.050	73.530	72.370	72.700	52.190	1,754,300
2017-09-15	73.290	73.460	72.100	73.040	52.434	2,918,200
2017-09-14	73.540	73.590	72.800	73.290	52.614	1,401,100
2017-09-13	72.900	74.030	72.860	73.650	52.872	1,633,300
2017-09-12	73.610	73.630	72.500	72.940	52.362	1,526,300
2017-09-11	73.090	73.870	72.990	73.340	52.649	1,347,700
2017-09-08	72.430	73.350	71.680	72.830	52.283	1,331,500
2017-09-07	73.180	73.290	72.300	72.470	52.025	2,380,700
2017-09-06	72.690	73.300	72.300	73.100	52.477	2,657,100
2017-09-05	71.970	72.340	71.630	71.730	51.494	1,451,400
2017-09-01	72.380	72.620	71.720	71.940	51.644	1,476,000
2017-08-31	72.310	72.520	71.800	72.380	51.960	3,040,000
2017-08-30	72.810	72.870	72.000	72.310	51.910	1,613,200
2017-08-29	73.000	73.160	72.610	72.830	52.283	2,101,300
2017-08-28	73.430	73.690	73.010	73.190	52.542	1,373,500
2017-08-25	73.170	74.150	73.040	73.130	52.499	2,677,100
2017-08-24	72.900	73.800	72.750	73.010	52.413	2,574,700
2017-08-23	73.690	75.360	72.640	72.660	52.161	6,994,000
2017-08-22	77.080	78.270	76.920	78.130	56.088	1,360,400
2017-08-21	76.900	77.330	76.660	76.910	55.212	1,533,800
2017-08-18	77.530	77.730	76.740	76.760	55.105	1,402,600
2017-08-17	78.530	78.880	77.630	77.650	55.744	1,204,000
2017-08-16	78.470	79.030	78.230	78.660	56.469	1,090,100
2017-08-15	78.350	78.480	78.030	78.290	56.203	895,700
2017-08-14	78.150	78.650	77.900	78.400	56.282	796,700
2017-08-11	78.150	78.480	77.720	77.750	55.815	1,020,600
2017-08-10	78.670	78.830	77.850	77.930	55.945	1,714,300
2017-08-09	78.280	78.910	78.040	78.820	56.583	1,426,500
2017-08-08	78.980	79.250	78.460	78.590	56.418	1,436,200
2017-08-07	79.180	79.340	78.500	79.060	56.756	1,163,600
2017-08-04	79.610	79.820	79.050	79.200	56.856	1,404,400
2017-08-03	79.020	80.260	78.620	79.610	57.151	2,081,600
2017-08-02	79.030	79.170	78.210	78.820	56.583	1,285,400
2017-08-01	78.760	79.410	78.370	79.150	56.820	1,535,200
2017-07-31	79.030	79.290	78.350	78.740	56.526	1,525,900
2017-07-28	78.800	79.220	78.660	78.900	56.641	1,273,600
2017-07-27	78.580	79.190	77.500	78.870	56.619	3,836,000
2017-07-26	79.720	79.930	78.710	78.830	56.591	2,174,900
2017-07-25	80.920	81.280	78.760	79.500	57.072	4,808,600
2017-07-24	82.600	82.960	81.770	82.120	58.952	1,694,200
2017-07-21	82.080	82.820	81.850	82.730	59.390	2,126,700
2017-07-20	79.320	83.220	79.190	82.700	59.369	3,819,900
2017-07-19	81.580	81.870	80.440	80.740	57.962	2,563,900
2017-07-18	81.470	81.510	80.610	81.090	58.213	1,555,900
2017-07-17	80.880	81.750	80.880	81.520	58.522	1,609,800
2017-07-14	80.930	81.390	80.610	81.280	58.349	1,428,400
2017-07-13	80.380	81.070	80.180	80.870	58.055	1,425,900
2017-07-12	81.160	81.600	80.280	80.400	57.718	2,238,500
2017-07-11	81.080	81.270	80.100	80.690	57.926	2,605,600
2017-07-10	81.380	81.730	80.870	81.100	58.220	1,474,100
2017-07-07	81.500	81.750	80.640	81.500	58.507	1,660,100
2017-07-06	82.940	83.360	81.310	81.540	58.536	2,521,500

← NewerPage 39 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.