Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	72.380	72.380	71.630	71.810	47.594	1,035,000
2014-08-22	72.470	72.620	71.960	72.090	47.779	719,600
2014-08-21	72.060	72.640	72.000	72.610	48.124	1,080,500
2014-08-20	71.750	72.290	71.580	72.030	47.740	749,900
2014-08-19	72.290	72.520	71.680	71.700	47.521	803,600
2014-08-18	72.100	72.340	72.050	72.210	47.859	632,800
2014-08-15	72.270	72.410	70.990	71.630	47.474	1,128,900
2014-08-14	71.420	71.950	71.150	71.920	47.667	862,800
2014-08-13	71.490	71.600	71.020	71.180	47.176	930,400
2014-08-12	71.270	71.470	71.000	71.100	47.123	944,200
2014-08-11	71.050	71.910	71.050	71.350	47.289	865,300
2014-08-08	70.040	71.030	69.790	70.970	47.037	1,305,100
2014-08-07	70.590	70.890	70.030	70.100	46.460	1,354,500
2014-08-06	70.000	70.520	69.690	70.300	46.593	1,385,700
2014-08-05	70.680	70.850	70.080	70.430	46.679	1,127,800
2014-08-04	70.550	71.000	70.120	70.830	46.944	1,098,800
2014-08-01	69.770	70.890	69.550	70.550	46.759	1,725,300
2014-07-31	71.720	71.750	69.800	69.990	46.388	2,320,700
2014-07-30	72.670	72.780	71.580	71.720	47.534	1,990,800
2014-07-29	72.930	73.040	72.010	72.060	47.759	1,996,900
2014-07-28	73.170	73.170	72.400	72.960	48.356	2,940,300
2014-07-25	72.900	74.140	72.870	74.120	49.125	2,683,800
2014-07-24	72.500	73.040	72.160	72.860	48.290	1,519,500
2014-07-23	72.400	73.000	72.020	72.260	47.892	1,860,800
2014-07-22	71.860	72.590	70.950	72.450	48.018	3,092,500
2014-07-21	71.460	71.670	70.990	71.330	47.276	1,561,800
2014-07-18	71.390	71.640	71.060	71.530	47.408	1,233,200
2014-07-17	71.030	71.600	70.900	71.070	47.103	1,828,700
2014-07-16	71.390	71.680	70.860	71.360	47.296	2,101,600
2014-07-15	71.430	71.540	70.540	71.020	47.070	2,308,000
2014-07-14	71.520	71.660	70.980	71.150	47.156	1,911,000
2014-07-11	71.430	71.450	71.010	71.270	47.236	1,246,400
2014-07-10	71.300	71.500	70.960	71.360	47.296	966,600
2014-07-09	71.860	72.130	71.470	72.050	47.753	1,376,100
2014-07-08	72.460	72.580	71.570	71.810	47.594	985,700
2014-07-07	73.300	73.300	72.570	72.650	48.150	1,245,700
2014-07-03	71.680	73.670	71.540	73.380	48.634	2,027,700
2014-07-02	71.590	71.870	71.270	71.390	47.315	1,014,800
2014-07-01	71.500	72.040	71.470	71.810	47.594	1,028,300
2014-06-30	71.620	71.850	71.060	71.220	47.203	1,662,000
2014-06-27	71.320	71.790	71.320	71.750	47.554	1,163,700
2014-06-26	71.570	71.610	70.830	71.350	47.289	962,200
2014-06-25	71.030	71.610	70.820	71.540	47.415	1,051,000
2014-06-24	70.830	71.570	70.820	71.360	47.296	1,210,600
2014-06-23	71.270	71.530	70.990	71.110	47.130	1,511,800
2014-06-20	71.410	71.610	70.980	71.600	47.455	1,782,500
2014-06-19	70.390	71.190	70.270	71.060	47.097	1,227,200
2014-06-18	70.260	70.490	69.650	70.400	46.659	1,502,200
2014-06-17	70.120	70.560	69.930	70.370	46.639	2,123,900
2014-06-16	70.270	70.360	69.380	70.060	46.434	1,465,600
2014-06-13	70.440	70.580	69.750	70.230	46.547	959,300
2014-06-12	70.590	70.650	69.910	70.140	46.487	1,966,700
2014-06-11	70.200	70.520	70.080	70.410	46.666	1,768,800
2014-06-10	71.340	71.490	70.880	71.100	46.792	1,244,200
2014-06-09	70.980	71.520	70.980	71.440	47.016	1,433,500
2014-06-06	71.560	71.560	70.690	71.000	46.726	1,558,300
2014-06-05	70.990	71.440	70.820	71.350	46.956	2,005,800
2014-06-04	70.810	71.210	70.580	70.860	46.634	1,172,600
2014-06-03	71.310	71.390	70.820	71.080	46.779	1,882,000
2014-06-02	71.300	71.620	70.860	71.610	47.127	1,852,700

← NewerPage 52 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.