Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	82.650	83.420	82.620	82.870	58.338	1,678,600
2016-10-13	82.240	82.600	81.420	82.070	57.774	2,102,100
2016-10-12	82.120	83.040	81.880	82.680	58.204	1,312,200
2016-10-11	82.630	82.700	81.740	81.940	57.683	1,649,900
2016-10-10	82.480	83.140	82.480	82.660	58.190	938,600
2016-10-07	83.000	83.330	81.930	82.240	57.894	1,837,900
2016-10-06	82.860	83.450	82.260	83.060	58.471	1,512,100
2016-10-05	83.760	83.920	82.880	82.950	58.394	1,252,000
2016-10-04	84.550	84.850	83.210	83.320	58.654	1,248,000
2016-10-03	84.460	84.960	84.230	84.440	59.443	938,800
2016-09-30	84.490	85.400	84.240	85.000	59.837	1,353,400
2016-09-29	85.110	85.410	83.900	84.050	59.168	826,000
2016-09-28	85.020	85.380	84.580	85.280	60.034	777,700
2016-09-27	83.890	85.020	83.650	84.960	59.809	1,039,200
2016-09-26	83.730	83.980	83.360	83.870	59.041	931,000
2016-09-23	84.900	85.030	84.230	84.230	59.295	1,008,300
2016-09-22	85.230	85.560	84.880	85.360	60.090	740,000
2016-09-21	84.210	85.020	83.910	84.900	59.767	945,600
2016-09-20	83.960	84.420	83.660	84.050	59.168	1,200,200
2016-09-19	84.340	84.840	83.910	84.010	58.753	1,091,000
2016-09-16	84.240	84.340	83.600	83.960	58.718	1,133,000
2016-09-15	83.490	84.960	83.200	84.610	59.172	997,900
2016-09-14	83.900	84.250	83.250	83.560	58.438	699,400
2016-09-13	84.590	84.650	83.510	83.750	58.571	1,365,200
2016-09-12	83.300	85.480	83.140	85.300	59.655	1,429,300
2016-09-09	85.330	85.470	83.740	83.750	58.571	1,471,300
2016-09-08	86.810	86.890	86.010	86.060	60.187	1,054,600
2016-09-07	86.120	87.500	86.120	87.150	60.949	1,019,100
2016-09-06	86.590	86.690	85.870	86.370	60.403	1,024,800
2016-09-02	86.690	86.830	86.140	86.700	60.634	648,200
2016-09-01	86.250	86.480	85.310	86.250	60.319	859,800
2016-08-31	86.150	86.480	85.700	86.130	60.235	915,500
2016-08-30	86.040	86.500	85.920	86.360	60.396	1,649,200
2016-08-29	84.680	86.370	84.620	85.840	60.033	1,796,200
2016-08-26	84.480	85.370	84.090	84.550	59.130	682,200
2016-08-25	84.360	84.630	84.080	84.380	59.012	861,400
2016-08-24	86.280	86.280	84.300	84.420	59.040	1,018,000
2016-08-23	84.750	84.990	84.400	84.670	59.214	1,019,100
2016-08-22	84.240	84.670	83.950	84.430	59.047	892,400
2016-08-19	83.930	84.620	83.610	84.350	58.991	1,058,500
2016-08-18	84.390	84.620	84.050	84.190	58.879	1,008,600
2016-08-17	83.870	84.590	83.870	84.570	59.144	766,700
2016-08-16	84.890	84.890	83.850	84.050	58.781	1,266,500
2016-08-15	84.790	85.800	84.400	85.280	59.641	2,255,400
2016-08-12	83.310	84.420	82.910	84.260	58.928	1,833,500
2016-08-11	82.250	83.220	82.060	83.150	58.151	1,104,100
2016-08-10	82.000	82.380	81.830	82.230	57.508	718,300
2016-08-09	81.890	82.200	81.540	81.870	57.256	650,000
2016-08-08	82.590	82.590	81.820	81.940	57.305	829,900
2016-08-05	81.880	82.490	81.740	82.440	57.655	790,500
2016-08-04	81.240	81.830	80.920	81.530	57.018	1,059,600
2016-08-03	81.270	81.410	80.870	81.110	56.725	830,200
2016-08-02	82.710	82.840	80.630	81.250	56.823	1,296,500
2016-08-01	82.450	82.730	81.990	82.600	57.767	1,415,000
2016-07-29	82.470	82.600	81.850	82.290	57.550	1,113,000
2016-07-28	82.310	83.000	82.310	82.710	57.844	1,030,300
2016-07-27	82.600	83.100	82.230	82.360	57.599	1,772,700
2016-07-26	82.770	82.830	81.790	82.620	57.781	980,400
2016-07-25	82.560	83.000	82.390	82.780	57.893	1,027,300
2016-07-22	82.000	83.010	80.470	82.670	57.816	2,077,400

← NewerPage 43 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.