Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	85.460	85.960	85.270	85.720	61.122	1,889,300
2017-04-06	85.440	85.610	84.560	85.560	61.007	1,844,500
2017-04-05	86.150	86.420	85.480	85.590	61.029	1,106,200
2017-04-04	85.670	85.930	85.320	85.800	61.179	1,348,400
2017-04-03	86.270	86.690	85.140	85.700	61.107	1,731,800
2017-03-31	85.640	86.480	85.640	86.210	61.471	1,453,200
2017-03-30	85.090	86.110	85.090	85.900	61.250	1,475,300
2017-03-29	84.990	85.350	84.720	85.110	60.687	1,036,600
2017-03-28	84.300	85.920	84.300	85.310	60.829	1,549,600
2017-03-27	84.000	84.520	83.670	84.200	60.038	1,955,000
2017-03-24	84.690	84.980	83.960	84.330	60.130	1,785,500
2017-03-23	84.650	85.400	84.240	84.520	60.266	1,383,200
2017-03-22	84.250	84.780	84.040	84.660	60.366	1,111,500
2017-03-21	85.080	85.490	84.000	84.350	60.145	2,155,300
2017-03-20	85.000	85.210	84.280	84.630	60.344	958,500
2017-03-17	85.170	85.440	84.640	84.940	60.565	1,595,000
2017-03-16	84.910	85.370	84.650	84.840	60.494	1,688,500
2017-03-15	84.570	85.120	84.290	84.860	60.508	1,429,200
2017-03-14	84.270	84.710	84.010	84.350	60.145	1,316,100
2017-03-13	84.680	84.800	84.000	84.310	60.116	2,672,900
2017-03-10	85.200	85.380	84.230	84.490	60.245	1,805,900
2017-03-09	85.160	85.650	84.640	85.050	60.644	1,138,200
2017-03-08	85.000	85.750	84.660	85.100	60.680	1,627,300
2017-03-07	84.000	84.600	83.860	84.090	59.959	1,682,000
2017-03-06	84.880	84.880	84.170	84.510	59.867	2,595,100
2017-03-03	85.830	85.830	84.460	85.390	60.490	1,752,800
2017-03-02	86.150	86.570	85.870	86.300	61.135	1,112,000
2017-03-01	85.820	86.710	85.710	86.330	61.156	1,185,200
2017-02-28	86.050	86.050	85.020	85.100	60.285	1,486,600
2017-02-27	86.220	86.250	85.710	86.180	61.050	996,100
2017-02-24	84.880	86.170	84.880	86.160	61.035	1,218,300
2017-02-23	85.300	85.570	84.920	85.340	60.455	765,200
2017-02-22	84.680	85.520	84.240	85.270	60.405	1,762,800
2017-02-21	85.300	85.930	85.080	85.330	60.448	1,098,300
2017-02-17	85.270	85.820	84.760	85.340	60.455	1,090,300
2017-02-16	85.490	85.820	85.160	85.320	60.440	1,113,900
2017-02-15	85.000	85.720	85.000	85.640	60.667	1,484,200
2017-02-14	85.240	85.870	84.960	85.030	60.235	1,771,400
2017-02-13	85.770	86.140	85.320	85.930	60.873	1,103,800
2017-02-10	85.170	85.710	84.700	85.330	60.448	1,447,300
2017-02-09	84.390	85.150	84.350	84.650	59.966	1,921,200
2017-02-08	84.250	85.240	84.230	84.970	60.193	1,861,500
2017-02-07	84.780	86.210	83.820	84.260	59.690	3,898,500
2017-02-06	85.540	87.430	85.510	87.390	61.907	3,227,600
2017-02-03	85.470	86.210	85.200	85.700	60.710	1,407,400
2017-02-02	84.970	85.600	84.650	85.210	60.363	1,256,300
2017-02-01	85.670	85.840	84.470	85.030	60.235	1,747,900
2017-01-31	86.830	87.170	85.390	85.650	60.674	1,865,200
2017-01-30	87.180	87.180	86.470	87.090	61.694	1,274,600
2017-01-27	87.180	87.240	86.460	86.980	61.616	1,423,000
2017-01-26	86.060	87.200	85.800	87.030	61.652	988,300
2017-01-25	86.160	86.900	85.910	86.380	61.191	1,220,600
2017-01-24	85.120	86.230	85.110	85.900	60.851	988,800
2017-01-23	85.080	85.190	84.590	84.940	60.171	1,151,900
2017-01-20	84.850	85.460	84.500	85.130	60.306	950,400
2017-01-19	85.050	85.300	84.440	84.560	59.902	1,206,500
2017-01-18	84.920	85.340	84.820	85.170	60.334	1,138,400
2017-01-17	84.830	85.540	84.470	84.820	60.086	1,630,000
2017-01-13	85.490	86.120	85.020	85.310	60.433	743,700
2017-01-12	85.300	85.690	84.940	85.450	60.533	1,252,600

← NewerPage 41 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.