Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	83.350	83.350	81.380	81.830	57.228	1,905,900
2016-07-20	83.880	83.900	83.150	83.680	58.522	1,653,500
2016-07-19	82.800	83.390	82.500	83.320	58.270	1,118,200
2016-07-18	82.720	83.350	82.440	83.040	58.074	1,043,400
2016-07-15	83.610	83.610	82.370	82.780	57.893	1,909,100
2016-07-14	83.090	83.900	82.120	83.120	58.130	2,778,500
2016-07-13	84.570	85.420	84.260	84.960	59.417	2,508,300
2016-07-12	84.270	85.290	84.070	84.540	59.124	2,482,700
2016-07-11	83.120	84.240	82.440	83.960	58.718	1,900,800
2016-07-08	82.880	83.260	82.490	83.120	58.130	1,308,800
2016-07-07	81.500	82.510	81.170	82.310	57.564	1,879,800
2016-07-06	82.240	83.200	79.940	81.420	56.942	1,812,300
2016-07-05	81.210	81.210	80.410	80.740	56.466	1,622,700
2016-07-01	81.490	81.970	81.340	81.690	57.130	1,489,000
2016-06-30	80.400	81.490	79.740	81.490	56.990	1,600,600
2016-06-29	79.120	80.180	75.610	80.100	56.018	2,292,600
2016-06-28	78.270	78.900	77.870	78.830	55.130	1,634,700
2016-06-27	79.850	79.880	77.320	77.570	54.249	2,595,500
2016-06-24	82.170	82.200	80.550	80.690	56.431	3,364,300
2016-06-23	84.830	84.960	84.320	84.960	59.417	1,328,700
2016-06-22	83.650	84.090	82.980	83.840	58.634	1,574,100
2016-06-21	83.280	83.650	82.570	83.280	58.242	1,344,000
2016-06-20	82.330	83.160	82.210	82.950	58.012	1,252,500
2016-06-17	81.570	81.590	80.730	81.350	56.893	1,445,000
2016-06-16	81.390	81.910	80.400	81.710	57.144	1,374,700
2016-06-15	81.900	82.250	81.520	81.620	57.081	1,695,400
2016-06-14	82.020	82.130	81.050	81.850	57.242	2,107,600
2016-06-13	82.790	83.200	79.450	82.150	57.452	1,385,600
2016-06-10	83.940	84.040	83.230	83.330	58.277	1,540,300
2016-06-09	84.270	84.650	83.990	84.400	59.026	1,679,600
2016-06-08	83.460	85.750	83.410	85.370	59.319	2,527,800
2016-06-07	82.690	83.400	82.390	83.270	57.860	1,474,100
2016-06-06	81.970	82.640	81.500	82.440	57.283	1,360,000
2016-06-03	82.700	82.770	81.160	81.940	56.936	2,027,700
2016-06-02	82.970	83.110	82.520	83.040	57.700	1,942,500
2016-06-01	83.140	83.160	82.600	82.950	57.638	1,423,700
2016-05-31	82.770	83.410	82.400	83.330	57.902	1,803,600
2016-05-27	82.420	82.750	82.290	82.640	57.422	651,200
2016-05-26	81.970	82.570	81.810	82.190	57.110	2,193,600
2016-05-25	83.010	83.210	81.560	82.060	57.019	2,143,500
2016-05-24	82.490	83.040	82.250	82.880	57.589	1,641,700
2016-05-23	82.930	83.080	82.130	82.190	57.110	1,549,000
2016-05-20	82.800	83.310	82.740	82.790	57.527	1,626,400
2016-05-19	82.900	83.000	81.920	82.410	57.263	1,874,200
2016-05-18	83.260	83.650	82.730	83.230	57.832	1,807,600
2016-05-17	84.050	84.500	83.090	83.300	57.881	1,266,600
2016-05-16	83.570	84.630	83.420	84.260	58.548	1,076,700
2016-05-13	84.030	84.380	83.340	83.730	58.180	1,289,900
2016-05-12	84.360	84.440	83.720	84.260	58.548	1,876,000
2016-05-11	84.020	84.270	83.540	84.120	58.451	2,232,600
2016-05-10	83.670	84.610	83.500	84.580	58.770	1,460,100
2016-05-09	83.690	84.460	83.610	83.670	58.138	1,044,900
2016-05-06	83.210	84.200	83.140	83.960	58.340	1,320,300
2016-05-05	83.300	83.570	82.830	83.260	57.853	1,441,100
2016-05-04	82.960	83.620	82.810	83.350	57.916	1,313,800
2016-05-03	83.210	83.590	83.070	83.450	57.985	1,331,300
2016-05-02	83.460	83.800	82.970	83.610	58.096	1,129,100
2016-04-29	83.160	83.190	82.460	82.970	57.652	1,643,600
2016-04-28	83.630	83.960	83.020	83.180	57.798	1,199,100
2016-04-27	83.820	84.380	83.180	84.130	58.458	1,066,700

← NewerPage 44 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.