Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	85.190	85.850	84.960	85.840	60.809	755,900
2017-01-10	85.410	85.900	84.780	85.240	60.384	970,900
2017-01-09	85.640	85.970	85.190	85.390	60.490	1,184,400
2017-01-06	85.290	86.350	84.920	85.810	60.788	982,100
2017-01-05	85.400	85.680	84.380	85.060	60.256	1,439,800
2017-01-04	85.540	86.140	84.940	85.700	60.710	1,622,200
2017-01-03	85.910	85.910	84.570	85.070	60.263	2,368,600
2016-12-30	85.640	85.790	84.400	85.110	60.292	1,736,900
2016-12-29	86.220	86.450	85.600	85.680	60.695	1,348,600
2016-12-28	86.790	87.130	85.920	85.960	60.894	1,087,300
2016-12-27	86.440	87.360	86.310	86.850	61.524	873,600
2016-12-23	86.060	86.560	85.900	86.370	61.184	760,300
2016-12-22	85.760	86.330	85.510	86.150	61.028	1,842,600
2016-12-21	86.060	86.490	85.600	85.940	60.880	1,368,500
2016-12-20	85.980	86.400	85.400	86.250	61.099	1,395,300
2016-12-19	85.890	86.820	85.640	85.880	60.837	1,949,500
2016-12-16	87.930	88.090	85.710	86.180	61.050	2,226,100
2016-12-15	86.920	88.510	86.920	88.020	62.353	1,276,400
2016-12-14	88.240	88.690	87.390	87.890	61.871	2,426,000
2016-12-13	87.670	89.660	87.330	88.320	62.174	2,673,500
2016-12-12	86.520	87.420	86.240	87.320	61.470	1,471,300
2016-12-09	85.380	86.900	85.280	86.870	61.153	1,590,400
2016-12-08	85.220	85.650	84.750	85.430	60.140	1,731,400
2016-12-07	84.270	85.480	83.490	85.370	60.097	2,305,000
2016-12-06	86.030	87.510	81.530	84.260	59.316	8,100,300
2016-12-05	86.770	86.930	85.390	86.050	60.576	1,903,200
2016-12-02	87.500	88.440	85.980	86.340	60.780	2,003,800
2016-12-01	86.800	87.770	86.480	87.610	61.674	1,804,500
2016-11-30	88.210	88.420	86.880	86.940	61.203	1,967,400
2016-11-29	88.140	88.660	87.990	88.340	62.188	1,002,800
2016-11-28	88.180	88.730	87.940	88.200	62.090	1,237,900
2016-11-25	88.040	88.790	87.810	88.470	62.280	396,200
2016-11-23	87.750	88.400	87.570	87.750	61.773	1,221,300
2016-11-22	86.440	88.210	86.440	87.730	61.759	1,884,000
2016-11-21	85.190	86.370	84.980	86.340	60.780	1,404,600
2016-11-18	86.800	87.200	84.800	84.850	59.731	2,195,100
2016-11-17	84.880	87.550	84.700	87.280	61.442	2,446,000
2016-11-16	83.770	85.050	83.770	84.920	59.781	1,822,500
2016-11-15	83.360	84.150	83.000	83.930	59.084	1,662,300
2016-11-14	81.680	83.440	81.670	83.200	58.570	2,358,000
2016-11-11	80.230	81.510	80.100	81.330	57.253	1,420,200
2016-11-10	80.670	81.100	79.810	80.370	56.578	1,809,100
2016-11-09	80.540	81.340	79.230	80.810	56.887	2,153,100
2016-11-08	80.470	81.650	80.470	81.360	57.275	1,234,900
2016-11-07	80.530	81.070	80.330	80.590	56.732	1,337,500
2016-11-04	79.240	80.010	78.700	79.520	55.979	1,693,200
2016-11-03	79.250	79.730	78.910	79.230	55.775	1,407,500
2016-11-02	79.280	80.070	78.670	79.000	55.613	1,577,400
2016-11-01	80.000	80.100	78.770	79.210	55.761	1,291,000
2016-10-31	80.040	80.100	79.390	79.820	56.190	1,324,200
2016-10-28	79.240	80.280	79.240	79.650	56.071	1,168,800
2016-10-27	79.800	79.850	78.830	79.120	55.698	1,616,800
2016-10-26	79.560	80.370	79.500	79.600	56.036	1,220,500
2016-10-25	80.380	80.560	80.040	80.080	56.373	1,512,800
2016-10-24	80.010	80.960	79.740	80.450	56.634	1,578,300
2016-10-21	79.230	79.880	78.780	79.750	56.141	2,150,000
2016-10-20	80.190	80.210	79.000	79.630	56.057	2,835,800
2016-10-19	80.620	80.860	79.910	80.340	56.556	4,122,000
2016-10-18	80.490	81.780	80.000	80.870	56.930	3,826,600
2016-10-17	82.730	83.680	82.670	82.830	58.309	2,699,500

← NewerPage 42 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.