Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	76.460	77.030	76.400	76.760	51.900	809,100
2015-05-12	76.420	76.630	75.820	76.420	51.670	773,500
2015-05-11	77.140	77.810	76.890	76.890	51.988	1,020,100
2015-05-08	77.110	78.010	76.890	77.090	52.123	931,000
2015-05-07	76.270	76.630	75.780	76.290	51.582	1,250,400
2015-05-06	76.350	76.840	75.400	75.740	51.210	1,348,900
2015-05-05	76.820	77.240	76.250	76.270	51.569	1,225,900
2015-05-04	76.990	77.390	76.810	77.070	52.109	819,400
2015-05-01	76.220	76.870	75.970	76.750	51.893	1,031,600
2015-04-30	76.200	76.430	75.370	75.760	51.224	1,509,500
2015-04-29	76.210	76.440	75.600	76.240	51.548	1,819,300
2015-04-28	77.240	77.510	76.280	76.350	51.623	1,488,800
2015-04-27	77.620	78.010	77.240	77.260	52.238	1,638,300
2015-04-24	77.960	77.990	76.920	77.500	52.400	1,517,500
2015-04-23	77.810	78.280	77.330	77.800	52.603	1,024,900
2015-04-22	76.640	78.100	76.180	77.860	52.644	2,102,600
2015-04-21	77.740	77.870	76.450	76.640	51.819	1,815,200
2015-04-20	77.350	78.360	77.180	77.880	52.657	2,419,000
2015-04-17	77.000	77.170	76.460	76.940	52.022	1,612,800
2015-04-16	77.400	77.880	77.040	77.390	52.326	1,507,700
2015-04-15	78.110	78.210	77.240	77.390	52.326	1,591,900
2015-04-14	77.390	77.960	76.970	77.950	52.704	1,662,300
2015-04-13	77.980	78.140	77.230	77.420	52.346	1,606,600
2015-04-10	78.100	78.660	77.790	78.620	53.157	913,100
2015-04-09	78.780	78.980	77.910	78.120	52.819	2,002,300
2015-04-08	78.330	79.280	78.160	78.910	53.354	1,399,400
2015-04-07	78.870	79.040	78.270	78.270	52.921	1,267,000
2015-04-06	78.930	79.110	78.420	79.020	53.428	886,500
2015-04-02	77.810	78.890	77.540	78.720	53.225	996,100
2015-04-01	77.360	77.810	76.790	77.680	52.522	1,297,100
2015-03-31	77.900	78.650	77.610	77.980	52.725	1,030,400
2015-03-30	77.310	78.190	77.310	78.040	52.765	816,000
2015-03-27	76.880	77.340	76.780	77.020	52.076	666,500
2015-03-26	77.000	77.260	76.560	76.850	51.961	1,226,700
2015-03-25	78.170	78.340	77.190	77.250	52.231	1,171,600
2015-03-24	78.370	78.760	77.990	77.990	52.732	759,600
2015-03-23	78.350	78.940	78.320	78.470	53.056	822,400
2015-03-20	78.590	78.950	78.280	78.310	52.948	1,431,500
2015-03-19	78.040	78.300	77.610	78.230	52.894	645,200
2015-03-18	77.130	78.550	76.480	78.130	52.826	809,700
2015-03-17	77.520	77.780	76.950	77.140	52.157	712,700
2015-03-16	77.560	78.200	77.160	77.990	52.732	902,900
2015-03-13	77.610	77.660	76.490	77.060	52.103	803,600
2015-03-12	76.600	77.860	76.420	77.700	52.535	878,800
2015-03-11	76.810	76.890	76.130	76.360	51.629	913,100
2015-03-10	77.010	77.180	76.410	76.560	51.765	961,000
2015-03-09	77.410	77.810	77.040	77.680	52.522	744,800
2015-03-06	77.920	78.220	76.860	77.110	52.137	1,176,500
2015-03-05	79.050	79.220	77.930	78.300	52.941	844,300
2015-03-04	79.840	79.850	78.670	79.080	53.130	1,069,200
2015-03-03	80.480	80.840	79.670	79.940	53.708	1,235,900
2015-03-02	79.560	80.980	79.540	80.520	54.098	1,596,200
2015-02-27	80.200	80.370	79.360	79.540	53.440	1,310,300
2015-02-26	79.150	80.530	78.940	80.200	53.883	2,486,200
2015-02-25	77.920	79.200	77.920	79.150	53.177	1,689,300
2015-02-24	77.660	78.290	77.530	78.130	52.492	943,000
2015-02-23	78.000	78.170	77.480	77.830	52.291	951,200
2015-02-20	77.800	77.970	77.080	77.940	52.365	1,257,600
2015-02-19	77.490	77.920	77.310	77.900	52.338	888,100
2015-02-18	77.280	77.680	77.190	77.330	51.955	1,020,800

← NewerPage 49 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.