Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	72.060	72.620	71.680	72.460	49.331	1,386,800
2015-08-06	73.870	73.890	71.190	72.270	49.202	2,155,200
2015-08-05	73.020	74.070	72.990	73.940	50.339	1,982,800
2015-08-04	72.750	73.300	72.510	72.780	49.549	962,200
2015-08-03	73.140	73.170	72.350	72.720	49.508	1,181,700
2015-07-31	73.230	73.420	72.800	73.080	49.753	983,200
2015-07-30	72.960	73.150	72.160	72.880	49.617	964,800
2015-07-29	72.560	73.310	72.080	73.200	49.835	1,329,000
2015-07-28	71.800	72.520	71.210	72.410	49.297	1,479,300
2015-07-27	71.590	72.000	70.980	71.470	48.657	1,662,200
2015-07-24	73.020	73.110	71.830	71.840	48.909	1,255,600
2015-07-23	74.130	74.510	72.880	73.040	49.726	1,795,300
2015-07-22	73.070	73.740	72.510	73.700	50.175	2,064,000
2015-07-21	74.300	74.560	71.590	73.160	49.808	4,082,300
2015-07-20	73.700	74.180	73.410	74.060	50.421	3,645,300
2015-07-17	73.600	73.840	73.370	73.800	50.244	2,250,400
2015-07-16	73.330	73.640	72.980	73.450	50.005	1,623,900
2015-07-15	73.160	73.470	72.600	73.000	49.699	2,843,000
2015-07-14	72.590	72.890	72.450	72.650	49.461	1,492,100
2015-07-13	73.120	73.120	72.400	72.650	49.461	1,884,400
2015-07-10	71.950	72.880	71.870	72.690	49.488	2,403,000
2015-07-09	70.830	71.390	70.780	70.990	48.331	2,288,900
2015-07-08	70.050	70.380	69.430	69.760	47.493	1,996,200
2015-07-07	69.390	70.600	68.970	70.530	48.017	1,747,200
2015-07-06	69.230	69.350	68.750	69.260	47.153	1,906,900
2015-07-02	70.060	70.360	69.100	69.360	47.221	1,702,700
2015-07-01	70.490	71.500	69.850	69.900	47.588	1,343,700
2015-06-30	69.490	69.930	69.020	69.490	47.309	1,652,300
2015-06-29	70.420	70.680	69.200	69.200	47.112	1,602,900
2015-06-26	70.850	71.240	70.690	70.840	48.228	1,261,400
2015-06-25	71.230	71.310	70.380	70.620	48.079	1,303,900
2015-06-24	71.660	71.980	70.940	70.940	48.296	905,400
2015-06-23	72.850	72.860	71.850	71.850	48.916	1,011,100
2015-06-22	72.470	73.030	72.470	72.770	49.542	1,088,800
2015-06-19	72.470	72.510	71.940	72.150	49.120	1,720,000
2015-06-18	72.690	73.440	72.630	72.750	49.529	1,641,600
2015-06-17	72.500	72.930	72.330	72.620	49.440	814,400
2015-06-16	71.770	72.380	71.550	72.330	49.243	1,152,500
2015-06-15	71.770	72.120	71.570	71.720	48.827	1,274,400
2015-06-12	72.770	72.850	72.280	72.500	49.359	1,117,300
2015-06-11	73.250	73.430	72.980	73.120	49.781	624,300
2015-06-10	72.660	73.370	72.570	73.210	49.842	1,242,700
2015-06-09	73.240	73.260	72.400	72.810	49.229	1,176,200
2015-06-08	73.370	73.680	73.290	73.370	49.608	1,285,400
2015-06-05	73.880	74.050	73.280	73.570	49.743	1,451,200
2015-06-04	74.620	74.780	73.940	73.980	50.020	906,700
2015-06-03	74.910	75.310	74.580	74.970	50.690	665,000
2015-06-02	74.430	75.080	74.250	74.610	50.446	958,500
2015-06-01	74.770	75.110	73.960	74.690	50.500	1,260,800
2015-05-29	75.180	75.300	74.050	74.530	50.392	2,347,900
2015-05-28	75.560	75.600	75.090	75.370	50.960	1,103,200
2015-05-27	75.780	75.970	75.310	75.630	51.136	1,780,500
2015-05-26	76.790	76.830	75.300	75.510	51.055	1,665,700
2015-05-22	77.520	77.980	76.890	76.970	52.042	1,124,000
2015-05-21	77.640	77.930	77.380	77.590	52.461	864,200
2015-05-20	77.970	78.280	77.330	77.570	52.448	1,090,600
2015-05-19	78.290	78.600	77.730	77.790	52.596	1,210,500
2015-05-18	78.000	78.350	77.950	78.020	52.752	1,246,300
2015-05-15	77.870	78.130	77.760	78.130	52.826	1,836,300
2015-05-14	77.270	77.840	76.870	77.790	52.596	1,091,400

← NewerPage 48 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.