Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	83.420	83.570	82.920	83.240	59.757	1,543,000
2017-07-03	82.690	83.640	82.240	83.140	59.685	1,096,900
2017-06-30	83.690	83.690	82.410	82.900	59.512	1,754,000
2017-06-29	83.730	83.900	82.990	83.330	59.821	1,496,000
2017-06-28	83.410	83.950	83.340	83.750	60.123	1,142,500
2017-06-27	82.710	83.340	82.710	83.050	59.620	1,191,700
2017-06-26	82.470	82.840	81.940	82.730	59.390	1,401,900
2017-06-23	82.400	83.080	82.100	82.370	59.132	1,472,900
2017-06-22	82.620	83.230	82.240	82.250	59.046	1,134,700
2017-06-21	82.250	82.950	82.120	82.630	59.319	1,345,400
2017-06-20	83.620	83.780	82.270	82.410	59.161	1,874,000
2017-06-19	83.710	84.160	83.440	83.670	60.065	2,304,100
2017-06-16	83.040	83.860	82.810	83.310	59.807	2,317,600
2017-06-15	82.370	83.110	82.100	82.860	59.484	2,249,000
2017-06-14	81.780	82.540	81.680	82.410	59.161	1,644,000
2017-06-13	81.550	81.950	81.110	81.770	58.701	1,479,100
2017-06-12	81.200	82.040	81.200	81.450	58.472	1,901,300
2017-06-09	80.300	81.990	79.860	81.500	58.113	3,213,200
2017-06-08	80.750	80.750	79.870	80.280	57.243	2,576,400
2017-06-07	82.570	82.830	80.710	80.750	57.578	2,884,500
2017-06-06	83.500	83.500	82.670	82.680	58.954	2,118,500
2017-06-05	84.570	84.730	84.020	84.420	60.195	1,402,900
2017-06-02	85.330	85.440	84.680	85.120	60.694	1,273,700
2017-06-01	83.690	85.260	83.420	85.260	60.794	1,522,000
2017-05-31	83.560	83.920	83.220	83.720	59.696	1,766,800
2017-05-30	83.340	83.770	82.950	83.400	59.467	2,215,300
2017-05-26	83.590	83.980	83.080	83.260	59.368	1,201,000
2017-05-25	83.150	83.910	83.150	83.600	59.610	1,047,800
2017-05-24	82.980	83.320	82.810	83.150	59.289	1,130,900
2017-05-23	83.810	83.810	82.800	82.920	59.125	1,081,700
2017-05-22	83.520	83.930	83.390	83.710	59.688	1,202,600
2017-05-19	82.560	83.630	82.260	83.360	59.439	1,396,900
2017-05-18	81.680	82.870	81.590	82.370	58.733	1,740,200
2017-05-17	81.910	82.430	81.280	81.680	58.241	2,032,900
2017-05-16	82.530	82.610	81.880	81.910	58.405	1,690,400
2017-05-15	82.980	83.140	82.110	82.300	58.683	2,055,500
2017-05-12	83.860	83.860	82.700	83.120	59.268	1,735,600
2017-05-11	83.710	84.140	83.090	83.970	59.874	2,161,400
2017-05-10	83.710	84.500	83.610	84.070	59.945	1,772,100
2017-05-09	83.870	84.230	83.310	84.000	59.895	1,473,400
2017-05-08	83.720	84.050	83.370	83.730	59.703	1,489,700
2017-05-05	83.250	83.740	82.880	83.690	59.674	1,416,300
2017-05-04	82.910	83.360	82.630	82.930	59.132	1,857,400
2017-05-03	82.940	83.450	82.670	82.960	59.154	2,340,300
2017-05-02	82.930	83.150	82.720	82.960	59.154	1,968,600
2017-05-01	82.400	83.050	82.110	82.680	58.954	2,279,000
2017-04-28	83.060	83.190	81.730	82.120	58.555	2,701,400
2017-04-27	83.120	83.340	82.190	83.090	59.246	2,747,900
2017-04-26	83.600	84.140	82.910	82.980	59.168	2,210,300
2017-04-25	83.540	83.880	83.310	83.540	59.567	1,461,200
2017-04-24	84.220	84.480	83.130	83.250	59.360	2,211,900
2017-04-21	83.810	83.810	83.160	83.250	59.360	1,913,100
2017-04-20	83.930	84.220	83.510	84.080	59.952	1,425,600
2017-04-19	83.330	83.840	83.130	83.550	59.574	2,072,900
2017-04-18	84.740	85.000	82.700	83.500	59.539	4,970,900
2017-04-17	84.880	86.710	84.820	86.170	61.442	3,318,600
2017-04-13	84.670	85.210	84.440	84.460	60.223	1,504,300
2017-04-12	84.310	85.240	84.190	84.670	60.373	2,032,600
2017-04-11	84.980	85.180	84.130	84.770	60.444	2,133,900
2017-04-10	85.670	86.090	84.980	85.000	60.608	1,559,400

← NewerPage 40 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.