Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	74.930	75.310	74.800	75.000	51.433	3,229,800
2015-10-30	75.370	75.580	74.810	74.920	51.378	1,223,800
2015-10-29	74.850	75.450	74.390	75.330	51.659	1,002,200
2015-10-28	75.070	75.260	74.060	74.840	51.323	1,498,700
2015-10-27	74.270	74.980	73.830	74.920	51.378	1,610,600
2015-10-26	73.840	74.620	73.430	74.550	51.124	1,042,700
2015-10-23	74.880	75.120	73.540	73.740	50.569	2,000,000
2015-10-22	73.020	74.730	73.020	74.350	50.987	2,570,900
2015-10-21	72.860	73.400	72.470	72.810	49.931	1,822,600
2015-10-20	72.750	73.800	71.100	72.360	49.622	3,965,900
2015-10-19	72.000	72.600	71.400	72.230	49.533	1,657,200
2015-10-16	72.030	72.740	71.810	72.180	49.499	1,882,500
2015-10-15	70.990	72.210	70.810	71.710	49.177	2,380,000
2015-10-14	71.000	71.580	70.620	70.870	48.601	927,300
2015-10-13	70.810	71.460	70.580	70.920	48.635	843,500
2015-10-12	71.120	71.390	70.710	71.100	48.758	607,200
2015-10-09	70.880	71.220	70.470	70.940	48.649	1,106,600
2015-10-08	69.430	71.170	69.430	70.950	48.656	1,192,200
2015-10-07	69.110	70.030	68.990	69.930	47.956	1,195,500
2015-10-06	68.900	69.040	68.190	68.680	47.099	1,528,000
2015-10-05	68.300	68.970	68.300	68.750	47.147	1,293,200
2015-10-02	64.870	68.040	64.870	68.000	46.633	1,552,800
2015-10-01	65.900	66.140	64.440	65.910	45.199	3,472,000
2015-09-30	65.580	66.040	65.280	65.900	45.192	2,323,800
2015-09-29	64.920	65.090	64.120	64.850	44.472	1,408,500
2015-09-28	65.510	65.720	64.420	64.790	44.431	1,479,100
2015-09-25	66.730	67.280	65.440	65.740	45.083	1,170,700
2015-09-24	66.420	66.700	65.840	66.380	45.522	1,023,200
2015-09-23	66.720	66.970	66.250	66.820	45.823	1,102,300
2015-09-22	66.710	67.090	66.400	66.780	45.796	1,241,600
2015-09-21	67.720	68.110	67.350	67.650	46.392	1,318,000
2015-09-18	67.800	68.510	67.180	67.360	46.194	2,360,200
2015-09-17	69.690	69.970	68.800	69.060	47.017	1,828,700
2015-09-16	68.550	69.990	68.380	69.680	47.439	1,890,800
2015-09-15	67.500	68.420	67.050	68.210	46.438	1,137,400
2015-09-14	67.700	67.740	66.830	67.150	45.716	808,000
2015-09-11	67.180	67.690	66.890	67.660	46.063	743,100
2015-09-10	66.940	67.930	66.600	67.400	45.886	922,300
2015-09-09	68.550	68.580	66.940	67.060	45.655	835,400
2015-09-08	67.280	68.070	67.070	68.050	46.329	816,300
2015-09-04	65.940	66.520	65.650	66.040	44.961	1,712,800
2015-09-03	66.710	67.520	66.530	66.840	45.505	1,228,400
2015-09-02	66.010	66.470	65.010	66.460	45.246	1,301,300
2015-09-01	65.590	66.420	64.800	65.170	44.368	1,708,900
2015-08-31	67.590	67.950	66.950	66.980	45.600	1,234,600
2015-08-28	67.510	68.000	67.190	67.740	46.118	1,379,100
2015-08-27	68.090	68.520	66.570	67.790	46.152	1,871,500
2015-08-26	67.490	67.610	65.760	67.420	45.900	1,882,200
2015-08-25	68.510	68.580	66.100	66.160	45.042	2,143,000
2015-08-24	65.650	68.210	64.310	66.800	45.478	3,091,100
2015-08-21	69.650	70.450	68.820	68.910	46.914	1,965,000
2015-08-20	71.890	71.910	70.320	70.400	47.929	1,839,900
2015-08-19	72.960	73.200	72.020	72.550	49.393	1,189,200
2015-08-18	73.650	73.880	73.210	73.260	49.876	858,300
2015-08-17	73.000	73.910	72.950	73.870	50.291	635,200
2015-08-14	73.000	73.740	72.910	73.570	50.087	1,099,300
2015-08-13	73.180	73.460	72.670	73.110	49.774	948,300
2015-08-12	72.470	73.090	71.300	73.000	49.699	1,210,900
2015-08-11	73.220	74.020	72.680	72.870	49.610	1,222,400
2015-08-10	73.170	74.100	73.140	73.990	50.373	1,655,400

← NewerPage 47 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.