Omnicom Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	70.900	71.310	70.480	71.150	46.825	2,262,100
2014-05-29	70.650	71.190	70.450	71.060	46.765	2,053,000
2014-05-28	70.230	70.790	69.930	70.650	46.496	2,831,800
2014-05-27	69.830	70.400	68.870	70.060	46.107	2,624,900
2014-05-23	69.210	69.930	68.820	69.720	45.884	3,422,900
2014-05-22	68.660	69.460	68.320	69.260	45.581	2,166,600
2014-05-21	68.130	68.700	67.500	68.470	45.061	2,095,900
2014-05-20	67.510	68.170	67.270	67.790	44.613	1,853,400
2014-05-19	67.190	67.590	67.050	67.400	44.357	2,907,400
2014-05-16	67.400	67.960	66.620	67.280	44.278	3,073,300
2014-05-15	66.990	67.830	66.060	67.740	44.581	3,487,600
2014-05-14	68.610	68.690	66.980	67.010	44.100	3,658,800
2014-05-13	68.450	69.100	67.920	68.770	45.258	4,062,200
2014-05-12	67.500	68.680	67.030	68.530	45.100	4,952,800
2014-05-09	66.250	68.190	65.530	67.660	44.528	12,280,800
2014-05-08	65.520	66.490	65.430	66.200	43.567	1,106,600
2014-05-07	66.370	66.570	65.600	65.780	43.291	1,108,100
2014-05-06	66.540	66.720	66.100	66.120	43.514	1,828,600
2014-05-05	66.580	67.100	66.250	66.690	43.890	950,200
2014-05-02	67.000	67.310	66.780	67.080	44.146	1,457,700
2014-05-01	67.540	67.840	66.770	67.030	44.113	1,472,000
2014-04-30	67.340	67.740	67.090	67.680	44.541	1,835,500
2014-04-29	66.750	67.150	66.370	66.690	43.890	1,952,900
2014-04-28	67.990	68.160	65.960	66.390	43.692	2,812,800
2014-04-25	69.540	69.660	67.430	67.910	44.692	3,823,100
2014-04-24	69.210	70.350	68.540	69.900	46.002	2,142,300
2014-04-23	68.320	68.930	68.090	68.780	45.265	2,650,200
2014-04-22	71.450	71.460	68.890	69.870	45.982	2,595,200
2014-04-21	70.920	71.760	70.710	71.490	47.048	1,143,000
2014-04-17	71.830	71.980	70.890	71.160	46.831	1,044,300
2014-04-16	69.750	71.150	69.650	71.020	46.739	1,666,200
2014-04-15	68.730	69.500	68.250	69.050	45.443	1,640,900
2014-04-14	67.510	68.900	67.510	68.870	45.324	2,182,500
2014-04-11	68.640	68.650	68.020	68.120	44.831	1,926,800
2014-04-10	70.520	70.880	69.160	69.430	45.693	1,902,900
2014-04-09	70.600	70.940	69.920	70.520	46.410	1,904,700
2014-04-08	69.720	70.080	69.040	69.890	45.995	2,808,500
2014-04-07	71.320	71.330	69.650	69.810	45.943	2,058,900
2014-04-04	72.580	72.650	71.850	72.070	47.430	1,195,500
2014-04-03	72.260	72.810	72.060	72.350	47.614	719,300
2014-04-02	71.980	72.390	71.400	71.910	47.325	1,302,600
2014-04-01	72.800	72.840	70.660	72.360	47.621	1,718,200
2014-03-31	72.670	73.020	72.400	72.600	47.779	1,204,400
2014-03-28	72.540	73.040	71.980	72.310	47.588	1,170,100
2014-03-27	72.780	73.040	72.120	72.170	47.496	1,278,900
2014-03-26	72.730	73.500	72.410	72.600	47.779	1,801,400
2014-03-25	72.060	72.340	71.540	72.000	47.384	758,500
2014-03-24	72.100	72.240	71.290	71.990	47.378	1,257,100
2014-03-21	72.630	73.830	71.790	72.060	47.424	1,528,700
2014-03-20	70.880	72.480	70.720	72.440	47.674	1,538,800
2014-03-19	72.900	72.900	71.450	71.730	47.206	2,134,600
2014-03-18	72.790	73.610	72.640	73.000	48.042	1,230,800
2014-03-17	72.470	73.310	72.070	72.800	47.911	1,263,900
2014-03-14	71.820	72.360	71.530	72.250	47.549	1,009,800
2014-03-13	73.370	73.410	72.300	72.300	47.582	926,400
2014-03-12	72.200	73.230	71.950	73.190	48.167	2,040,700
2014-03-11	73.460	73.630	72.740	73.240	48.200	2,068,300
2014-03-10	75.380	75.380	73.520	73.570	48.417	1,328,800
2014-03-07	75.770	76.180	75.430	75.500	49.687	1,533,700
2014-03-06	75.370	75.810	75.230	75.560	49.727	910,500

← NewerPage 53 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.