Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	74.300	74.860	74.010	74.600	49.795	1,119,400
2014-11-17	74.000	74.500	73.900	74.300	49.595	1,295,300
2014-11-14	73.600	74.510	73.580	74.070	49.441	1,294,300
2014-11-13	73.590	73.880	73.300	73.640	49.154	1,092,700
2014-11-12	72.960	73.520	72.960	73.400	48.994	902,900
2014-11-11	73.090	73.210	72.960	73.090	48.787	821,300
2014-11-10	72.670	72.980	72.650	72.970	48.707	809,000
2014-11-07	72.900	72.900	72.340	72.710	48.534	2,003,700
2014-11-06	72.540	72.910	72.210	72.810	48.600	1,179,200
2014-11-05	72.690	72.850	71.920	72.330	48.280	1,031,700
2014-11-04	72.600	72.840	72.120	72.150	48.160	1,572,500
2014-11-03	72.090	72.800	72.090	72.620	48.474	1,197,300
2014-10-31	71.640	71.990	71.560	71.860	47.966	1,949,500
2014-10-30	69.920	70.950	69.730	70.760	47.232	1,162,400
2014-10-29	69.940	70.440	69.720	70.100	46.792	1,617,400
2014-10-28	69.680	70.010	69.160	70.010	46.731	1,147,000
2014-10-27	69.950	70.270	69.150	69.200	46.191	1,665,100
2014-10-24	69.300	70.310	69.250	70.190	46.852	1,870,000
2014-10-23	67.130	69.420	67.090	69.390	46.318	3,280,000
2014-10-22	68.250	68.680	66.920	66.970	44.702	2,613,600
2014-10-21	69.770	69.990	68.010	69.010	46.064	1,956,300
2014-10-20	66.850	67.370	66.710	67.280	44.909	1,238,500
2014-10-17	66.440	67.440	66.210	67.110	44.796	1,947,200
2014-10-16	65.150	66.890	65.040	66.160	44.162	1,953,300
2014-10-15	64.180	65.800	64.030	65.750	43.888	2,421,700
2014-10-14	65.380	66.110	65.380	65.770	43.901	2,199,300
2014-10-13	65.400	65.780	64.600	64.930	43.341	1,907,700
2014-10-10	66.080	66.750	65.520	65.520	43.734	2,177,100
2014-10-09	67.080	67.170	65.570	65.930	44.008	1,870,700
2014-10-08	66.170	67.280	65.670	67.000	44.722	3,502,200
2014-10-07	67.380	67.400	65.920	66.000	44.055	2,242,400
2014-10-06	68.230	68.290	67.490	67.510	45.063	1,416,600
2014-10-03	67.590	68.440	67.590	68.060	45.430	1,580,400
2014-10-02	67.450	67.680	66.320	67.130	44.809	1,465,500
2014-10-01	68.690	68.890	67.220	67.440	45.016	1,625,200
2014-09-30	69.180	69.570	68.860	68.860	45.964	2,463,500
2014-09-29	69.270	69.710	68.990	69.140	46.151	1,376,700
2014-09-26	69.180	70.000	69.120	69.970	46.705	1,088,100
2014-09-25	69.320	69.400	68.750	69.040	46.084	1,633,300
2014-09-24	68.650	69.630	68.320	69.530	46.411	1,474,700
2014-09-23	69.330	69.600	68.480	68.730	45.877	2,241,900
2014-09-22	70.530	70.530	69.550	69.940	46.685	1,304,700
2014-09-19	70.630	70.880	70.110	70.690	47.185	2,230,300
2014-09-18	70.420	70.860	70.220	70.660	46.832	1,038,000
2014-09-17	70.710	70.920	70.030	70.330	46.613	1,011,200
2014-09-16	70.290	70.770	69.940	70.620	46.805	1,243,000
2014-09-15	71.080	71.080	70.090	70.340	46.619	1,024,600
2014-09-12	71.320	71.340	70.630	71.030	47.077	895,900
2014-09-11	71.590	71.840	71.140	71.370	47.302	1,146,800
2014-09-10	71.780	71.910	71.160	71.700	47.521	1,325,800
2014-09-09	71.840	71.990	71.310	71.960	47.693	1,130,400
2014-09-08	72.320	72.320	71.460	71.700	47.521	1,010,400
2014-09-05	71.970	72.330	71.710	72.320	47.932	900,200
2014-09-04	72.090	72.360	71.840	72.010	47.726	1,175,400
2014-09-03	72.610	72.790	71.800	72.030	47.740	1,041,800
2014-09-02	71.970	72.590	71.750	72.140	47.812	1,113,900
2014-08-29	72.290	72.730	71.850	72.010	47.726	1,121,000
2014-08-28	72.210	72.530	71.690	72.220	47.865	924,500
2014-08-27	71.930	72.310	71.550	72.310	47.925	1,127,200
2014-08-26	71.990	72.290	71.700	71.910	47.660	681,500

← NewerPage 51 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.