Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	72.250	73.470	72.180	73.350	50.644	2,020,300
2016-01-28	71.840	72.010	70.620	71.890	49.636	1,921,300
2016-01-27	71.860	72.760	71.010	71.520	49.380	2,266,800
2016-01-26	70.290	72.070	70.230	71.990	49.705	1,796,300
2016-01-25	70.250	70.730	69.770	69.880	48.248	1,353,600
2016-01-22	69.700	71.000	69.250	70.610	48.752	1,601,200
2016-01-21	68.260	69.230	67.090	68.650	47.399	1,198,700
2016-01-20	68.010	68.700	66.480	67.940	46.908	2,177,300
2016-01-19	70.430	70.720	68.690	68.890	47.564	1,748,700
2016-01-15	68.940	70.040	68.830	69.670	48.103	1,472,300
2016-01-14	69.560	71.090	69.010	70.750	48.849	1,364,100
2016-01-13	70.940	71.240	69.140	69.250	47.813	1,113,500
2016-01-12	70.290	71.110	70.070	70.800	48.883	1,556,100
2016-01-11	70.230	70.560	68.850	69.650	48.089	1,714,600
2016-01-08	71.160	71.410	69.710	69.900	48.262	1,502,600
2016-01-07	70.420	71.710	69.970	70.510	48.683	1,721,700
2016-01-06	73.180	73.440	71.570	71.940	49.670	2,415,200
2016-01-05	74.040	74.240	73.170	73.960	51.065	1,820,400
2016-01-04	74.390	74.440	72.810	73.570	50.796	2,150,700
2015-12-31	74.900	76.470	74.440	75.660	52.239	2,015,300
2015-12-30	77.090	77.570	76.580	76.630	52.908	1,632,800
2015-12-29	76.950	77.240	76.520	77.150	53.267	1,474,900
2015-12-28	75.820	76.530	75.720	76.510	52.825	1,251,700
2015-12-24	76.200	76.630	75.800	76.080	52.529	900,000
2015-12-23	75.630	76.420	75.360	76.330	52.701	1,827,700
2015-12-22	74.590	75.580	74.170	75.410	52.066	1,580,200
2015-12-21	74.260	74.500	73.920	74.390	51.362	1,281,500
2015-12-18	73.520	74.200	73.290	73.620	50.830	2,078,100
2015-12-17	74.700	74.740	73.530	73.670	50.865	2,057,000
2015-12-16	73.980	74.890	73.560	74.730	51.596	1,906,800
2015-12-15	74.390	74.740	73.770	73.980	50.733	1,995,400
2015-12-14	74.450	75.200	73.670	74.090	50.809	2,141,700
2015-12-11	74.480	75.400	73.840	74.200	50.884	1,985,900
2015-12-10	75.190	76.170	75.070	75.440	51.735	1,540,300
2015-12-09	75.850	76.590	74.680	75.010	51.440	2,398,300
2015-12-08	76.120	76.640	75.660	76.310	52.331	2,424,000
2015-12-07	75.010	77.090	74.620	76.530	52.482	3,788,900
2015-12-04	74.270	75.660	74.190	75.240	51.598	2,373,800
2015-12-03	74.170	74.580	73.480	74.100	50.816	2,056,100
2015-12-02	75.050	75.220	74.060	74.140	50.843	1,202,300
2015-12-01	74.420	75.160	74.190	75.000	51.433	1,956,700
2015-11-30	73.950	74.100	73.210	73.920	50.692	1,727,400
2015-11-27	73.790	74.300	73.110	73.690	50.535	545,700
2015-11-25	73.060	74.400	72.690	74.040	50.775	1,215,400
2015-11-24	73.260	73.260	72.140	73.010	50.068	1,429,900
2015-11-23	73.750	74.220	73.300	73.880	50.665	1,360,500
2015-11-20	73.220	73.750	73.220	73.750	50.576	1,302,800
2015-11-19	72.850	73.490	72.480	73.150	50.164	1,266,400
2015-11-18	72.210	73.000	71.990	72.890	49.986	1,655,600
2015-11-17	73.040	73.410	71.820	72.030	49.396	1,596,200
2015-11-16	71.430	73.070	71.190	72.990	50.055	1,620,100
2015-11-13	72.540	72.660	71.450	71.530	49.053	966,600
2015-11-12	72.600	73.150	72.440	72.630	49.808	1,202,400
2015-11-11	73.230	73.420	72.830	73.070	50.109	2,913,900
2015-11-10	72.520	73.230	72.490	73.120	50.144	1,257,700
2015-11-09	73.460	73.590	72.160	72.520	49.732	1,530,800
2015-11-06	73.120	73.520	72.430	73.500	50.404	1,141,400
2015-11-05	73.690	73.880	73.000	73.250	50.233	2,178,400
2015-11-04	74.890	74.990	73.410	73.530	50.425	1,506,500
2015-11-03	74.750	75.210	74.270	74.810	51.303	1,365,900

← NewerPage 46 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.