Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	77.410	77.640	77.000	77.200	51.867	1,318,900
2015-02-13	76.640	77.640	76.500	77.560	52.109	1,814,500
2015-02-12	76.020	76.910	75.760	76.470	51.377	1,506,600
2015-02-11	74.860	75.890	74.370	75.630	50.813	2,693,000
2015-02-10	75.780	75.810	72.260	75.190	50.517	4,407,800
2015-02-09	74.220	75.960	74.220	75.810	50.933	2,551,900
2015-02-06	75.150	75.550	74.620	74.870	50.302	1,114,000
2015-02-05	74.140	75.460	73.860	75.240	50.551	1,572,400
2015-02-04	74.220	74.860	73.920	74.080	49.771	1,062,200
2015-02-03	73.690	74.270	73.350	74.240	49.879	1,042,200
2015-02-02	73.140	73.530	71.980	73.150	49.146	1,737,800
2015-01-30	73.450	73.890	72.660	72.800	48.911	1,361,600
2015-01-29	73.320	74.410	72.580	74.190	49.845	1,081,400
2015-01-28	74.340	74.450	73.010	73.360	49.287	1,735,000
2015-01-27	73.980	74.500	73.330	73.780	49.570	1,118,200
2015-01-26	74.480	74.850	73.710	74.590	50.114	748,900
2015-01-23	75.520	75.680	74.280	74.360	49.959	1,129,500
2015-01-22	75.030	75.710	74.350	75.440	50.685	1,299,500
2015-01-21	73.450	74.680	73.350	74.630	50.141	1,292,800
2015-01-20	73.600	73.910	72.900	73.740	49.543	1,438,900
2015-01-16	72.500	73.630	72.500	73.580	49.435	1,918,700
2015-01-15	73.890	74.460	73.050	73.150	49.146	1,812,800
2015-01-14	73.680	74.740	73.280	74.680	50.174	1,304,000
2015-01-13	75.040	75.730	73.500	74.430	50.006	1,168,700
2015-01-12	75.120	75.190	74.070	74.400	49.986	830,500
2015-01-09	75.670	75.700	74.680	74.840	50.282	825,700
2015-01-08	74.940	75.680	74.880	75.500	50.725	1,169,700
2015-01-07	74.700	74.700	73.680	74.330	49.939	1,577,900
2015-01-06	74.720	74.810	73.180	74.080	49.771	2,210,200
2015-01-05	75.810	76.030	74.300	74.570	50.100	1,627,600
2015-01-02	78.000	78.060	75.620	75.930	51.014	1,188,500
2014-12-31	77.960	78.370	77.430	77.470	52.049	1,268,600
2014-12-30	77.940	78.000	77.170	77.600	52.136	816,000
2014-12-29	77.320	78.030	76.920	77.950	52.371	891,300
2014-12-26	77.250	77.800	76.900	77.460	52.042	973,200
2014-12-24	77.500	77.800	77.340	77.370	51.982	552,000
2014-12-23	77.330	77.830	76.840	77.650	52.170	1,287,200
2014-12-22	76.950	77.250	76.550	77.000	51.733	1,736,000
2014-12-19	76.650	77.370	76.340	76.710	51.538	2,437,800
2014-12-18	77.240	77.390	76.190	77.040	51.424	2,170,900
2014-12-17	75.110	76.320	74.530	76.240	50.890	1,653,500
2014-12-16	75.450	75.940	74.710	74.800	49.929	1,799,000
2014-12-15	76.470	76.710	75.050	75.490	50.389	1,486,800
2014-12-12	76.820	77.490	75.960	76.010	50.736	1,668,200
2014-12-11	77.840	78.490	77.340	77.510	51.738	1,046,000
2014-12-10	78.000	78.050	77.450	77.480	51.718	2,241,200
2014-12-09	77.620	78.310	77.210	78.160	52.172	2,240,200
2014-12-08	78.310	78.490	77.650	78.410	52.338	1,337,500
2014-12-05	78.090	78.380	77.970	78.330	52.285	1,171,400
2014-12-04	77.740	78.240	77.400	78.150	52.165	1,380,000
2014-12-03	78.040	78.080	77.630	77.920	52.011	1,017,300
2014-12-02	77.210	78.150	77.050	77.870	51.978	1,641,600
2014-12-01	77.100	77.430	76.680	77.210	51.537	1,064,600
2014-11-28	76.640	77.390	76.520	77.270	51.577	748,900
2014-11-26	76.090	76.750	75.940	76.640	51.157	794,300
2014-11-25	76.110	76.470	75.940	76.170	50.843	1,903,100
2014-11-24	75.320	76.210	75.220	76.110	50.803	1,211,600
2014-11-21	75.100	75.270	74.750	75.020	50.076	1,679,700
2014-11-20	74.800	74.940	74.510	74.660	49.835	1,160,400
2014-11-19	74.620	74.940	74.260	74.870	49.975	1,249,900

← NewerPage 50 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.