Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	83.810	84.270	83.340	83.890	58.291	1,570,300
2016-04-25	83.500	83.730	82.670	83.520	58.034	1,824,200
2016-04-22	83.850	85.000	83.490	83.770	58.208	1,802,900
2016-04-21	83.600	84.360	83.440	84.020	58.381	1,950,800
2016-04-20	84.370	84.370	82.910	83.410	57.957	2,277,000
2016-04-19	84.420	85.950	84.070	84.740	58.882	3,071,100
2016-04-18	83.850	85.540	83.720	85.250	59.236	2,296,300
2016-04-15	83.630	84.380	83.430	84.300	58.576	1,489,800
2016-04-14	83.780	83.930	83.270	83.740	58.187	2,371,300
2016-04-13	84.570	84.780	83.630	84.420	58.659	2,104,700
2016-04-12	83.340	84.480	83.150	84.340	58.604	1,164,400
2016-04-11	83.520	84.240	83.250	83.330	57.902	1,253,000
2016-04-08	83.540	83.660	82.910	83.150	57.777	847,400
2016-04-07	83.410	83.660	82.730	82.910	57.610	1,343,200
2016-04-06	83.470	84.080	83.320	84.000	58.367	1,131,400
2016-04-05	83.760	83.870	83.150	83.320	57.895	1,299,800
2016-04-04	83.850	84.290	83.460	83.880	58.284	1,722,500
2016-04-01	82.290	84.090	82.190	83.900	58.298	2,003,300
2016-03-31	83.410	84.230	83.000	83.230	57.832	1,680,500
2016-03-30	82.990	83.860	82.770	83.320	57.895	1,743,100
2016-03-29	82.200	82.980	81.930	82.800	57.534	1,158,900
2016-03-28	81.380	82.510	81.230	82.200	57.117	1,617,500
2016-03-24	80.970	81.400	80.630	81.340	56.519	1,186,600
2016-03-23	81.570	81.960	80.990	81.290	56.484	1,711,200
2016-03-22	81.150	81.920	80.890	81.340	56.519	1,187,300
2016-03-21	80.670	81.740	80.530	81.480	56.616	1,361,200
2016-03-18	80.580	81.340	80.530	80.980	56.269	2,246,300
2016-03-17	79.840	80.760	79.750	80.460	55.908	1,591,000
2016-03-16	78.600	79.840	78.240	79.690	55.373	909,000
2016-03-15	78.320	79.190	78.210	78.890	54.817	1,222,400
2016-03-14	78.570	79.190	77.740	78.970	54.872	745,300
2016-03-11	78.280	79.270	78.230	78.950	54.858	1,606,300
2016-03-10	78.020	78.540	77.150	77.580	53.906	1,569,300
2016-03-09	78.250	78.280	77.150	77.630	53.941	1,323,200
2016-03-08	77.930	78.390	77.420	77.860	54.101	1,322,600
2016-03-07	77.840	78.620	77.470	78.500	54.546	1,446,500
2016-03-04	78.470	78.970	77.890	78.760	54.379	2,098,900
2016-03-03	78.530	78.740	77.240	78.390	54.123	4,042,000
2016-03-02	78.710	79.140	77.980	78.410	54.137	2,231,300
2016-03-01	78.630	79.230	78.280	79.000	54.545	1,961,100
2016-02-29	77.720	78.690	77.620	77.810	53.723	2,051,400
2016-02-26	78.000	78.250	77.350	77.610	53.585	1,226,700
2016-02-25	77.080	77.850	76.300	77.710	53.654	1,997,000
2016-02-24	75.920	77.020	75.400	76.900	53.095	1,911,500
2016-02-23	77.040	77.640	76.720	76.820	53.039	1,350,900
2016-02-22	76.520	77.600	76.300	77.120	53.247	1,341,600
2016-02-19	75.990	76.520	75.400	76.520	52.832	1,466,200
2016-02-18	75.390	76.520	75.250	76.010	52.480	2,036,300
2016-02-17	76.200	76.530	75.100	75.460	52.100	2,073,200
2016-02-16	74.050	75.960	73.150	75.750	52.301	2,114,200
2016-02-12	72.630	73.410	71.250	73.350	50.644	1,772,700
2016-02-11	72.500	73.380	71.250	71.890	49.636	2,923,300
2016-02-10	72.390	74.770	72.150	73.470	50.727	3,863,200
2016-02-09	69.720	72.830	69.720	71.620	49.449	4,780,400
2016-02-08	70.240	70.410	68.050	69.720	48.137	3,711,200
2016-02-05	72.580	72.760	70.890	71.210	49.166	2,649,200
2016-02-04	72.510	73.780	72.070	72.650	50.160	1,960,500
2016-02-03	72.860	73.240	71.780	72.470	50.036	1,750,200
2016-02-02	73.080	73.220	72.210	72.370	49.967	1,580,300
2016-02-01	72.910	74.520	72.650	73.950	51.058	1,739,600

← NewerPage 45 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.