OMC
Home>Equity>Omnicom Group Inc.
SHARE twitter icon webp whatsapp icon webp

Omnicom Group Inc.
Omnicom Group Inc.

101.55
0.53  (0.52%)
USD
Currency
10.36%
CAGR (3 year)
5.69%
CAGR (5 year)
19.87B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
14.05
Trailing PE
5.46
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
102.48
Low
101.14
Returns
0.52%

Omnicom Group Inc. Historical Data

 - Last 30 Years Annual Avg 12.94%
 - CAGR 9.92%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


7.80%
1.52 		3.95%
1.58 		6.96%
1.69 		30.18%
2.2 		-8.18%
2.02 		8.42%
2.19 		11.42%
2.44 		4.51%
2.55 		-11.76%
2.25 		1.52
1981 -1.33%
2.22 		4.05%
2.31 		-10.82%
2.06 		-5.83%
1.94 		4.64%
2.03 		-9.36%
1.84 		3.80%
1.91 		0.00%
1.91 		-1.57%
1.88 		6.38%
2 		3.00%
2.06 		7.77%
2.22 		-1.33% 1.67
1982 -11.26%
1.97 		-6.60%
1.84 		-1.63%
1.81 		5.52%
1.91 		3.14%
1.97 		1.52%
2 		-1.50%
1.97 		18.78%
2.34 		-13.25%
2.03 		7.88%
2.19 		-3.20%
2.12 		25.47%
2.66 		19.82% 1.84
1983 4.51%
2.78 		-1.08%
2.75 		-5.82%
2.59 		15.83%
3 		15.67%
3.47 		-0.86%
3.44 		-0.87%
3.41 		-19.35%
2.75 		-4.73%
2.62 		12.21%
2.94 		-12.93%
2.56 		-7.03%
2.38 		-10.53% 2.02
1984 -7.98%
2.19 		-8.68%
2 		12.50%
2.25 		-8.44%
2.06 		12.14%
2.31 		6.93%
2.47 		-21.46%
1.94 		-1.55%
1.91 		7.85%
2.06 		4.85%
2.16 		0.00%
2.16 		2.78%
2.22 		-6.72% 2.22
1985 12.61%
2.5 		0.00%
2.5 		4.80%
2.62 		3.82%
2.72 		5.88%
2.88 		12.85%
3.25 		-1.85%
3.19 		-11.91%
2.81 		-12.10%
2.47 		4.86%
2.59 		-2.32%
2.53 		1.19%
2.56 		15.32% 2.44
1986 -4.69%
2.44 		2.46%
2.5 		11.20%
2.78 		20.14%
3.34 		-10.78%
2.98 		-0.34%
2.97 		-11.78%
2.62 		3.82%
2.72 		-16.54%
2.27 		-4.85%
2.16 		18.52%
2.56 		-1.56%
2.52 		-1.56% 2.68
1987 25.79%
3.17 		0.00%
3.17 		0.00%
3.17 		-7.26%
2.94 		1.02%
2.97 		2.69%
3.05 		-2.30%
2.98 		16.78%
3.48 		-3.45%
3.36 		-37.20%
2.11 		-5.21%
2 		22.50%
2.45 		-2.78% 2.95
1988 -3.67%
2.36 		3.39%
2.44 		3.28%
2.52 		3.97%
2.62 		-8.78%
2.39 		2.09%
2.44 		-3.28%
2.36 		3.81%
2.45 		0.00%
2.45 		5.71%
2.59 		-3.47%
2.5 		-2.00%
2.45 		0.00% 3.24
1989 6.94%
2.62 		-1.53%
2.58 		-3.10%
2.5 		3.20%
2.58 		10.08%
2.84 		-3.17%
2.75 		6.18%
2.92 		0.68%
2.94 		2.72%
3.02 		-0.66%
3 		-1.00%
2.97 		8.42%
3.22 		31.43% 3.56
1990 -8.39%
2.95 		-2.03%
2.89 		1.73%
2.94 		-1.70%
2.89 		7.61%
3.11 		5.47%
3.28 		-0.30%
3.27 		-8.26%
3 		-10.00%
2.7 		-21.85%
2.11 		27.49%
2.69 		7.43%
2.89 		-10.25% 3.91
1991 3.81%
3 		5.33%
3.16 		14.56%
3.62 		4.97%
3.8 		0.00%
3.8 		-6.58%
3.55 		6.48%
3.78 		-1.32%
3.73 		-2.41%
3.64 		12.36%
4.09 		-5.13%
3.88 		2.58%
3.98 		37.72% 4.30
1992 9.05%
4.34 		3.00%
4.47 		-3.58%
4.31 		5.10%
4.53 		-3.09%
4.39 		-0.23%
4.38 		-6.16%
4.11 		4.14%
4.28 		2.57%
4.39 		8.20%
4.75 		2.74%
4.88 		5.74%
5.16 		29.65% 4.73
1993 3.49%
5.34 		-4.12%
5.12 		15.43%
5.91 		-10.83%
5.27 		6.45%
5.61 		-8.38%
5.14 		-4.86%
4.89 		13.09%
5.53 		0.90%
5.58 		1.97%
5.69 		-6.85%
5.3 		9.06%
5.78 		12.02% 5.20
1994 5.88%
6.12 		-0.16%
6.11 		-2.29%
5.97 		1.51%
6.06 		-2.97%
5.88 		2.55%
6.03 		5.47%
6.36 		-1.42%
6.27 		0.16%
6.28 		6.05%
6.66 		-2.10%
6.52 		-0.77%
6.47 		11.94% 5.72
1995 -2.94%
6.28 		5.73%
6.64 		3.01%
6.84 		1.61%
6.95 		3.60%
7.2 		5.28%
7.58 		-0.40%
7.55 		3.84%
7.84 		3.83%
8.14 		-1.97%
7.98 		4.51%
8.34 		11.63%
9.31 		43.89% 6.29
1996 3.76%
9.66 		5.80%
10.22 		10.08%
11.25 		-3.64%
10.84 		0.65%
10.91 		6.51%
11.62 		-12.91%
10.12 		12.06%
11.34 		3.09%
11.69 		6.16%
12.41 		2.74%
12.75 		-10.27%
11.44 		22.88% 6.91
1997 6.29%
12.16 		2.06%
12.41 		0.48%
12.47 		6.26%
13.25 		9.43%
14.5 		6.28%
15.41 		13.04%
17.42 		-2.76%
16.94 		7.38%
18.19 		-2.91%
17.66 		4.93%
18.53 		14.36%
21.19 		85.23% 7.60
1998 -4.29%
20.28 		12.82%
22.88 		2.84%
23.53 		0.68%
23.69 		-1.18%
23.41 		6.54%
24.94 		5.25%
26.25 		-9.30%
23.81 		-5.50%
22.5 		10.27%
24.81 		7.70%
26.72 		8.53%
29 		36.86% 8.35
1999 10.34%
32 		3.50%
33.12 		20.68%
39.97 		-9.31%
36.25 		-3.45%
35 		14.29%
40 		-11.40%
35.44 		6.35%
37.69 		5.04%
39.59 		11.14%
44 		0.14%
44.06 		13.48%
50 		72.41% 9.18
2000 -6.32%
46.84 		0.53%
47.09 		-0.59%
46.81 		-2.73%
45.53 		-7.82%
41.97 		6.10%
44.53 		-4.56%
42.5 		-1.81%
41.73 		-12.60%
36.47 		26.46%
46.12 		-14.77%
39.31 		5.42%
41.44 		-17.12% 10.09
2001 10.16%
45.65 		-0.66%
45.35 		-8.62%
41.44 		5.98%
43.92 		5.97%
46.54 		-7.61%
43 		1.60%
43.69 		-10.96%
38.9 		-16.58%
32.45 		18.31%
38.39 		11.83%
42.93 		4.05%
44.67 		7.79% 11.09
2002 -2.19%
43.69 		7.05%
46.77 		0.92%
47.2 		-7.58%
43.62 		-0.99%
43.19 		-46.98%
22.9 		16.42%
26.66 		13.47%
30.25 		-7.97%
27.84 		3.52%
28.82 		18.08%
34.03 		-5.08%
32.3 		-27.69% 12.19
2003 -6.66%
30.15 		-12.14%
26.49 		2.23%
27.08 		14.29%
30.95 		12.76%
34.9 		2.72%
35.85 		3.04%
36.94 		5.71%
39.05 		-8.02%
35.92 		11.08%
39.9 		-0.18%
39.83 		9.64%
43.67 		35.20% 13.40
2004 -5.66%
41.2 		-0.73%
40.9 		-1.91%
40.12 		-0.90%
39.76 		0.45%
39.94 		-5.01%
37.94 		-5.09%
36.01 		-4.47%
34.4 		6.19%
36.53 		7.99%
39.45 		2.66%
40.5 		4.10%
42.16 		-3.46% 14.73
2005 0.66%
42.44 		7.28%
45.53 		-2.79%
44.26 		-6.35%
41.45 		-1.23%
40.94 		-2.47%
39.93 		6.29%
42.44 		-5.23%
40.22 		3.95%
41.81 		-0.79%
41.48 		1.93%
42.28 		0.66%
42.56 		0.95% 16.19
2006 -3.90%
40.9 		-2.42%
39.91 		4.28%
41.62 		8.15%
45.01 		5.67%
47.56 		-6.35%
44.54 		-0.63%
44.26 		-1.24%
43.71 		7.07%
46.8 		8.38%
50.72 		0.71%
51.08 		2.33%
52.27 		22.81% 17.80
2007 0.63%
52.6 		-1.50%
51.81 		-1.20%
51.19 		2.27%
52.35 		0.57%
52.65 		0.51%
52.92 		-1.98%
51.87 		-1.81%
50.93 		-5.58%
48.09 		6.01%
50.98 		-4.37%
48.75 		-2.50%
47.53 		-9.07% 19.57
2008 -4.54%
45.37 		-1.54%
44.67 		-1.10%
44.18 		8.06%
47.74 		2.66%
49.01 		-8.43%
44.88 		-4.88%
42.69 		-0.70%
42.39 		-9.04%
38.56 		-23.39%
29.54 		-4.23%
28.29 		-4.84%
26.92 		-43.36% 21.51
2009 -3.83%
25.89 		-7.18%
24.03 		-2.62%
23.4 		34.49%
31.47 		-3.08%
30.5 		3.54%
31.58 		7.66%
34 		6.82%
36.32 		1.71%
36.94 		-7.20%
34.28 		7.12%
36.72 		6.62%
39.15 		45.43% 23.64
2010 -9.83%
35.3 		3.74%
36.62 		5.98%
38.81 		9.92%
42.66 		-11.04%
37.95 		-9.62%
34.3 		8.63%
37.26 		-6.04%
35.01 		12.77%
39.48 		11.35%
43.96 		3.37%
45.44 		0.79%
45.8 		16.99% 25.99
2011 -2.01%
44.88 		13.41%
50.9 		-3.61%
49.06 		0.26%
49.19 		-4.92%
46.77 		2.97%
48.16 		-2.57%
46.92 		-13.58%
40.55 		-9.15%
36.84 		20.74%
44.48 		-2.95%
43.17 		3.27%
44.58 		-2.66% 28.57
2012 2.31%
45.61 		8.40%
49.44 		2.45%
50.65 		1.30%
51.31 		-7.07%
47.68 		1.93%
48.6 		3.25%
50.18 		2.37%
51.37 		0.37%
51.56 		-7.08%
47.91 		3.82%
49.74 		0.44%
49.96 		12.07% 31.40
2013 8.65%
54.28 		5.99%
57.53 		2.38%
58.9 		1.48%
59.77 		3.95%
62.13 		1.19%
62.87 		2.23%
64.27 		-5.63%
60.65 		4.60%
63.44 		7.36%
68.11 		4.90%
71.45 		4.09%
74.37 		48.86% 34.51
2014 -2.41%
72.58 		4.27%
75.68 		-4.07%
72.6 		-6.78%
67.68 		5.13%
71.15 		0.10%
71.22 		-1.73%
69.99 		2.89%
72.01 		-4.37%
68.86 		4.36%
71.86 		7.53%
77.27 		0.26%
77.47 		4.17% 37.93
2015 -6.03%
72.8 		9.26%
79.54 		-1.96%
77.98 		-2.85%
75.76 		-1.62%
74.53 		-6.76%
69.49 		5.17%
73.08 		-8.35%
66.98 		-1.61%
65.9 		13.69%
74.92 		-1.33%
73.92 		2.35%
75.66 		-2.34% 41.69
2016 -3.05%
73.35 		6.08%
77.81 		6.97%
83.23 		-0.31%
82.97 		0.43%
83.33 		-2.21%
81.49 		0.98%
82.29 		4.67%
86.13 		-1.31%
85 		-6.09%
79.82 		8.92%
86.94 		-2.10%
85.11 		12.49% 45.83
2017 0.63%
85.65 		-0.64%
85.1 		1.30%
86.21 		-4.74%
82.12 		1.95%
83.72 		-0.98%
82.9 		-5.02%
78.74 		-8.08%
72.38 		2.33%
74.07 		-9.29%
67.19 		6.33%
71.44 		1.95%
72.83 		-14.43% 50.38
2018 5.25%
76.65 		-0.55%
76.23 		-4.67%
72.67 		1.36%
73.66 		-2.14%
72.08 		5.81%
76.27 		-9.75%
68.83 		0.71%
69.32 		-1.88%
68.02 		9.26%
74.32 		3.57%
76.97 		-4.85%
73.24 		0.56% 55.38
2019 6.34%
77.88 		-2.80%
75.7 		-3.58%
72.99 		9.65%
80.03 		-3.34%
77.36 		5.93%
81.95 		-2.11%
80.22 		-5.19%
76.06 		2.95%
78.3 		-1.42%
77.19 		2.97%
79.48 		1.94%
81.02 		10.62% 60.87
2020 -7.05%
75.31 		-8.01%
69.28 		-20.76%
54.9 		3.88%
57.03 		-3.93%
54.79 		-0.35%
54.6 		-1.59%
53.73 		0.67%
54.09 		-8.49%
49.5 		-4.65%
47.2 		33.47%
63 		-1.00%
62.37 		-23.02% 66.91
2021 0.02%
62.38 		10.18%
68.73 		7.89%
74.15 		10.94%
82.26 		-0.02%
82.24 		-2.74%
79.99 		-8.96%
72.82 		0.55%
73.22 		-1.04%
72.46 		-6.04%
68.08 		-1.13%
67.31 		8.85%
73.27 		17.48% 73.55
2022 2.85%
75.36 		11.32%
83.89 		1.18%
84.88 		-10.31%
76.13 		-2.00%
74.61 		-14.74%
63.61 		9.79%
69.84 		-4.21%
66.9 		-5.70%
63.09 		15.31%
72.75 		9.64%
79.76 		2.27%
81.57 		11.33% 80.85
2023 5.42%
85.99 		5.33%
90.57 		4.16%
94.34 		-4.00%
90.57 		-2.63%
88.19 		7.89%
95.15 		-11.07%
84.62 		-4.27%
81.01 		-8.06%
74.48 		0.58%
74.91 		7.64%
80.63 		7.29%
86.51 		6.06% 88.87
2024 4.47%
90.38 		-2.20%
88.39 		9.47%
96.76 		-4.05%
92.84 		0.13%
92.96 		-3.51%
89.7 		9.30%
98.04 		2.44%
100.43 		2.95%
103.39 		-1.78%
101.55

17.39% 97.69
Data Source: Yahoo

Performance

Today’s Low
101.16
Today’s High
102.45
52W Low
73.28
52W High
104.80
Today Open
102.03
Prev. Close
101.02
Volume
725523

Omnicom Group Inc. historical chart

52-Week Range
73.28 - 104.8
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_96161
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
101.16 - 102.45
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
OMC

Omnicom Group Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.70 20 Sep 2024
Cash Dividend 0.70 10 Jun 2024
Cash Dividend 0.70 08 Mar 2024
Cash Dividend 0.70 21 Dec 2023
Cash Dividend 0.70 20 Sep 2023
Cash Dividend 0.70 08 Jun 2023
Cash Dividend 0.70 09 Mar 2023
Cash Dividend 0.70 20 Dec 2022
Cash Dividend 0.70 20 Sep 2022
Cash Dividend 0.70 09 Jun 2022
Cash Dividend 0.70 09 Mar 2022
Cash Dividend 0.70 20 Dec 2021
Cash Dividend 0.70 20 Sep 2021
Cash Dividend 0.70 10 Jun 2021
Cash Dividend 0.70 09 Mar 2021
Cash Dividend 0.65 18 Dec 2020
Cash Dividend 0.65 18 Sep 2020
Cash Dividend 0.65 11 Jun 2020
Cash Dividend 0.65 09 Mar 2020
Cash Dividend 0.65 19 Dec 2019
Cash Dividend 0.65 19 Sep 2019
Cash Dividend 0.65 13 Jun 2019
Cash Dividend 0.65 08 Mar 2019
Cash Dividend 0.60 20 Dec 2018
Cash Dividend 0.60 20 Sep 2018
Cash Dividend 0.60 13 Jun 2018
Cash Dividend 0.60 08 Mar 2018
Cash Dividend 0.60 18 Dec 2017
Cash Dividend 0.55 21 Sep 2017
Cash Dividend 0.55 12 Jun 2017
Cash Dividend 0.55 07 Mar 2017
Cash Dividend 0.55 15 Dec 2016
Cash Dividend 0.55 20 Sep 2016
Cash Dividend 0.55 09 Jun 2016
Cash Dividend 0.50 07 Mar 2016
Cash Dividend 0.50 16 Dec 2015
Cash Dividend 0.50 18 Sep 2015
Cash Dividend 0.50 10 Jun 2015
Cash Dividend 0.50 05 Mar 2015
Cash Dividend 0.50 19 Dec 2014
Cash Dividend 0.50 19 Sep 2014
Cash Dividend 0.50 11 Jun 2014
Cash Dividend 0.40 28 Feb 2014
Cash Dividend 0.40 18 Dec 2013
Cash Dividend 0.40 20 Sep 2013
Cash Dividend 0.40 12 Jun 2013
Cash Dividend 0.40 01 Mar 2013
Cash Dividend 0.30 12 Dec 2012
Cash Dividend 0.30 20 Sep 2012
Cash Dividend 0.30 12 Jun 2012
Cash Dividend 0.30 01 Mar 2012
Cash Dividend 0.25 19 Dec 2011
Cash Dividend 0.25 21 Sep 2011
Cash Dividend 0.25 10 Jun 2011
Cash Dividend 0.25 02 Mar 2011
Cash Dividend 0.20 20 Dec 2010
Cash Dividend 0.20 20 Sep 2010
Cash Dividend 0.20 11 Jun 2010
Cash Dividend 0.20 03 Mar 2010
Cash Dividend 0.15 14 Dec 2009
Cash Dividend 0.15 16 Sep 2009
Cash Dividend 0.15 05 Jun 2009
Cash Dividend 0.15 04 Mar 2009
Cash Dividend 0.15 15 Dec 2008
Cash Dividend 0.15 17 Sep 2008
Cash Dividend 0.15 04 Jun 2008
Cash Dividend 0.15 05 Mar 2008
Cash Dividend 0.15 13 Dec 2007
Cash Dividend 0.15 18 Sep 2007
Cash Dividend 0.08 04 Jun 2007
Cash Dividend 0.12 06 Mar 2007
Cash Dividend 0.12 14 Dec 2006
Cash Dividend 0.12 19 Sep 2006
Cash Dividend 0.12 05 Jun 2006
Cash Dividend 0.12 07 Mar 2006
Cash Dividend 0.11 14 Dec 2005
Cash Dividend 0.11 21 Sep 2005
Cash Dividend 0.11 07 Jun 2005
Cash Dividend 0.11 08 Mar 2005
Cash Dividend 0.11 21 Dec 2004
Cash Dividend 0.11 22 Sep 2004
Cash Dividend 0.11 04 Jun 2004
Cash Dividend 0.11 03 Mar 2004
Cash Dividend 0.10 23 Dec 2003
Cash Dividend 0.10 24 Sep 2003
Cash Dividend 0.10 04 Jun 2003
Cash Dividend 0.10 05 Mar 2003
Cash Dividend 0.10 18 Dec 2002
Cash Dividend 0.10 18 Sep 2002
Cash Dividend 0.10 05 Jun 2002
Cash Dividend 0.10 06 Mar 2002
Cash Dividend 0.10 18 Dec 2001
Cash Dividend 0.10 19 Sep 2001
Cash Dividend 0.10 06 Jun 2001
Cash Dividend 0.09 07 Mar 2001
Cash Dividend 0.09 15 Dec 2000
Cash Dividend 0.09 26 Sep 2000
Cash Dividend 0.09 07 Jun 2000
Cash Dividend 0.09 08 Mar 2000
Cash Dividend 0.09 16 Dec 1999
Cash Dividend 0.08 22 Sep 1999
Cash Dividend 0.08 09 Jun 1999
Cash Dividend 0.08 10 Mar 1999
Cash Dividend 0.08 11 Dec 1998
Cash Dividend 0.06 23 Sep 1998
Cash Dividend 0.06 10 Jun 1998
Cash Dividend 0.06 11 Mar 1998
Cash Dividend 0.06 12 Dec 1997
Cash Dividend 0.06 24 Sep 1997
Cash Dividend 0.05 11 Jun 1997
Cash Dividend 0.05 12 Mar 1997
Cash Dividend 0.05 12 Dec 1996
Cash Dividend 0.05 25 Sep 1996
Cash Dividend 0.04 12 Jun 1996
Cash Dividend 0.04 13 Mar 1996
Cash Dividend 0.04 13 Dec 1995
Cash Dividend 0.04 27 Sep 1995
Cash Dividend 0.04 13 Jun 1995
Cash Dividend 0.04 14 Mar 1995
Cash Dividend 0.04 09 Dec 1994
Cash Dividend 0.04 20 Sep 1994
Cash Dividend 0.04 09 Jun 1994
Cash Dividend 0.01 24 May 1994
Cash Dividend 0.04 14 Mar 1994
Cash Dividend 0.04 13 Dec 1993
Cash Dividend 0.04 20 Sep 1993
Cash Dividend 0.04 09 Jun 1993
Cash Dividend 0.04 08 Mar 1993
Cash Dividend 0.04 14 Dec 1992
Cash Dividend 0.04 17 Sep 1992
Cash Dividend 0.04 08 Jun 1992
Cash Dividend 0.03 09 Mar 1992
Cash Dividend 0.03 10 Dec 1991
Cash Dividend 0.03 10 Sep 1991
Cash Dividend 0.03 10 Jun 1991
Cash Dividend 0.03 11 Mar 1991
Cash Dividend 0.03 10 Dec 1990
Cash Dividend 0.03 10 Sep 1990
Cash Dividend 0.03 11 Jun 1990
Cash Dividend 0.03 09 Mar 1990
Cash Dividend 0.03 11 Dec 1989
Cash Dividend 0.03 11 Sep 1989
Cash Dividend 0.03 24 May 1989
Cash Dividend 0.03 09 Mar 1989
Cash Dividend 0.03 09 Dec 1988
Cash Dividend 0.03 09 Sep 1988
Cash Dividend 0.03 09 Jun 1988
Cash Dividend 0.03 17 Mar 1988
Cash Dividend 0.03 09 Dec 1987
Cash Dividend 0.03 09 Sep 1987
Cash Dividend 0.03 09 Jun 1987
Cash Dividend 0.03 10 Mar 1987
Cash Dividend 0.03 09 Dec 1986
Data Source: Yahoo

Omnicom Group Inc. Split History

BonusRatioEx Date
Split 2:1 26 Jun 2007
Split 2:1 30 Dec 1997
Split 2:1 28 Dec 1995
Split 2:1 16 Jan 1981
Data Source: Yahoo

Omnicom Group Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 101.55102.03102.48101.140.530.52%
03 Oct 2024 101.02101.56102.19100.51-1.02-1.00%
02 Oct 2024 102.04102.13102.64101.60-0.65-0.63%
01 Oct 2024 102.69103.42103.42101.38-0.70-0.68%
30 Sep 2024 103.39102.53103.81102.030.720.70%
27 Sep 2024 102.67103.59104.19102.57-0.32-0.31%
26 Sep 2024 102.99101.26103.11101.172.342.32%
25 Sep 2024 100.65101.85101.87100.50-1.08-1.06%
24 Sep 2024 101.73102.19102.34101.06-0.58-0.57%
23 Sep 2024 102.31102.49103.19101.970.010.01%
20 Sep 2024 102.30103.01103.33101.53-1.60-1.54%
19 Sep 2024 103.90103.89104.80103.591.291.26%
18 Sep 2024 102.61102.13103.58102.000.880.87%
17 Sep 2024 101.73101.98102.75101.030.640.63%
16 Sep 2024 101.09100.83102.00100.491.121.12%
13 Sep 2024 99.9798.82100.2398.821.421.44%
12 Sep 2024 98.5597.9698.8197.080.260.26%
11 Sep 2024 98.2999.1499.3897.17-1.24-1.25%
10 Sep 2024 99.5399.0599.9598.570.630.64%
09 Sep 2024 98.9099.0199.3898.030.160.16%
06 Sep 2024 98.7499.85101.3298.69-1.17-1.17%
05 Sep 2024 99.9199.18100.1298.211.161.17%
04 Sep 2024 98.7599.28102.1398.35-0.58-0.58%
03 Sep 2024 99.33100.03100.1198.71-1.10-1.10%
30 Aug 2024 100.4399.00100.6198.661.801.83%
29 Aug 2024 98.6399.2099.5498.23-0.12-0.12%
28 Aug 2024 98.7598.9299.4998.20-0.36-0.36%
27 Aug 2024 99.1198.7899.6798.770.250.25%
26 Aug 2024 98.8698.8699.8998.200.400.41%
23 Aug 2024 98.4697.9699.0897.341.151.18%
22 Aug 2024 97.3197.5897.8696.960.020.02%
21 Aug 2024 97.2996.6897.3596.331.021.06%
20 Aug 2024 96.2796.6496.6695.92-0.64-0.66%
19 Aug 2024 96.9196.7497.2996.400.330.34%
16 Aug 2024 96.5896.0696.8695.830.380.40%
15 Aug 2024 96.2095.8796.2495.061.751.85%
14 Aug 2024 94.4594.8195.5794.110.040.04%
13 Aug 2024 94.4194.3795.1693.780.330.35%
12 Aug 2024 94.0893.3295.0093.240.760.81%
09 Aug 2024 93.3293.4594.0492.37-0.25-0.27%
08 Aug 2024 93.5790.9793.7290.972.943.24%
07 Aug 2024 90.6392.1593.2990.46-0.74-0.81%
06 Aug 2024 91.3789.9692.8489.601.481.65%
05 Aug 2024 89.8991.1991.1988.08-2.11-2.29%
02 Aug 2024 92.0094.0094.2391.07-2.85-3.00%
01 Aug 2024 94.8598.1498.7093.39-3.19-3.25%
31 Jul 2024 98.0498.1798.7197.520.120.12%
30 Jul 2024 97.9295.9798.0695.752.442.56%
29 Jul 2024 95.4895.8296.2094.820.050.05%
26 Jul 2024 95.4393.9295.7493.682.082.23%
25 Jul 2024 93.3590.9894.7390.722.602.87%
24 Jul 2024 90.7592.4392.4390.29-1.52-1.65%
23 Jul 2024 92.2791.6092.5491.120.520.57%
22 Jul 2024 91.7591.0292.1389.780.750.82%
19 Jul 2024 91.0092.6692.6690.48-1.09-1.18%
18 Jul 2024 92.0991.9394.4191.420.570.62%
17 Jul 2024 91.5290.5592.3588.72-3.83-4.02%
16 Jul 2024 95.3594.1295.5493.561.601.71%
15 Jul 2024 93.7593.5294.1793.150.450.48%
12 Jul 2024 93.3093.0094.2092.451.031.12%
11 Jul 2024 92.2791.7693.0091.211.111.22%
10 Jul 2024 91.1691.2492.2890.570.650.72%
09 Jul 2024 90.5189.6690.7689.260.901.00%
08 Jul 2024 89.6189.2789.9188.770.710.80%
05 Jul 2024 88.9088.7689.3288.13-0.33-0.37%
03 Jul 2024 89.2389.7990.5289.040.150.17%
02 Jul 2024 89.0887.6889.2887.281.391.59%
01 Jul 2024 87.6989.6290.9587.60-2.01-2.24%
28 Jun 2024 89.7089.1790.1789.000.710.80%
27 Jun 2024 88.9988.7089.1288.280.300.34%
26 Jun 2024 88.6988.9689.2788.11-1.11-1.24%
25 Jun 2024 89.8090.4090.6388.38-0.93-1.03%
24 Jun 2024 90.7391.2792.4590.220.260.29%
21 Jun 2024 90.4789.7990.5888.900.720.80%
20 Jun 2024 89.7590.9191.2189.29-1.41-1.55%
18 Jun 2024 91.1689.9591.4289.321.081.20%
17 Jun 2024 90.0888.5690.1788.201.671.89%
14 Jun 2024 88.4188.5888.9287.86-0.98-1.10%
13 Jun 2024 89.3988.7889.4487.470.220.25%
12 Jun 2024 89.1790.2490.9488.24-0.48-0.54%
11 Jun 2024 89.6589.3889.7988.70-0.31-0.34%
10 Jun 2024 89.9690.1490.4289.14-1.13-1.24%
07 Jun 2024 91.0990.5792.0190.190.130.14%
06 Jun 2024 90.9691.2891.5490.62-0.35-0.38%
05 Jun 2024 91.3191.3191.7090.450.090.10%
04 Jun 2024 91.2290.0091.6190.000.860.95%
03 Jun 2024 90.3692.7893.4090.12-2.60-2.80%
31 May 2024 92.9690.5793.1590.572.242.47%
30 May 2024 90.7291.5191.6290.33-0.40-0.44%
29 May 2024 91.1292.3692.6291.03-2.09-2.24%
28 May 2024 93.2195.0095.1092.75-1.90-2.00%
24 May 2024 95.1194.7295.1693.960.890.94%
23 May 2024 94.2295.1295.2594.04-1.04-1.09%
22 May 2024 95.2694.4295.3694.200.290.31%
21 May 2024 94.9796.0196.2194.58-1.24-1.29%
20 May 2024 96.2196.3496.5895.560.080.08%
17 May 2024 96.1396.9996.9995.80-0.52-0.54%
16 May 2024 96.6597.3897.9996.42-1.01-1.03%
15 May 2024 97.6696.9598.0696.581.081.12%
14 May 2024 96.5897.0297.9296.120.280.29%
13 May 2024 96.3095.8896.8495.820.480.50%
10 May 2024 95.8295.7596.7495.550.130.14%
09 May 2024 95.6995.0795.8494.800.620.65%
08 May 2024 95.0794.3595.3794.290.370.39%
07 May 2024 94.7096.1296.5493.671.511.62%
06 May 2024 93.1993.3193.7592.400.440.47%
03 May 2024 92.7593.2393.5692.500.120.13%
02 May 2024 92.6394.2894.5892.47-1.02-1.09%
01 May 2024 93.6592.8595.0292.850.810.87%
30 Apr 2024 92.8495.2596.0592.78-3.05-3.18%
29 Apr 2024 95.8996.2296.4595.380.000.00%
26 Apr 2024 95.8996.7096.7095.64-0.82-0.85%
25 Apr 2024 96.7195.3097.2595.080.730.76%
24 Apr 2024 95.9893.7196.0993.411.761.87%
23 Apr 2024 94.2293.7295.1193.160.450.48%
22 Apr 2024 93.7793.3094.6192.221.151.24%
19 Apr 2024 92.6291.8892.8391.021.121.22%
18 Apr 2024 91.5093.0793.5191.45-0.95-1.03%
17 Apr 2024 92.4593.3594.1091.161.491.64%
16 Apr 2024 90.9690.2991.3089.750.410.45%
15 Apr 2024 90.5591.2892.5690.00-0.04-0.04%
12 Apr 2024 90.5992.0492.5790.31-1.99-2.15%
11 Apr 2024 92.5892.0292.8691.640.820.89%
10 Apr 2024 91.7692.7192.9791.29-2.18-2.32%
09 Apr 2024 93.9493.0094.2092.780.860.92%
08 Apr 2024 93.0893.2393.5392.870.460.50%
05 Apr 2024 92.6292.9593.4391.78-0.52-0.56%
04 Apr 2024 93.1495.6295.6293.08-1.67-1.76%
03 Apr 2024 94.8195.1795.8194.49-0.50-0.52%
02 Apr 2024 95.3196.3096.4694.68-1.27-1.31%
01 Apr 2024 96.5897.0997.0995.80-0.18-0.19%
28 Mar 2024 96.7696.4197.4996.071.601.68%
27 Mar 2024 95.1693.1395.2093.132.382.57%
26 Mar 2024 92.7893.4693.7292.74-0.59-0.63%
25 Mar 2024 93.3793.8795.0393.29-0.60-0.64%
22 Mar 2024 93.9794.6495.3493.78-0.34-0.36%
21 Mar 2024 94.3194.2394.9593.830.050.05%
20 Mar 2024 94.2693.3394.2992.900.910.97%
19 Mar 2024 93.3592.8894.1892.540.600.65%
18 Mar 2024 92.7592.4293.3591.900.490.53%
15 Mar 2024 92.2691.9193.5691.91-0.37-0.40%
14 Mar 2024 92.6395.1595.2691.86-3.04-3.18%
13 Mar 2024 95.6794.8596.0694.740.820.86%
12 Mar 2024 94.8594.6495.3394.080.440.47%
11 Mar 2024 94.4191.7494.5191.742.722.97%
08 Mar 2024 91.6992.0992.6891.67-1.05-1.13%
07 Mar 2024 92.7490.9192.8390.752.142.36%
06 Mar 2024 90.6089.4890.7388.741.541.73%
05 Mar 2024 89.0689.1290.4088.59-0.14-0.16%
04 Mar 2024 89.2088.8989.6588.250.760.86%
01 Mar 2024 88.4488.3788.6787.680.050.06%
29 Feb 2024 88.3988.3288.7287.840.290.33%
28 Feb 2024 88.1088.6889.1087.42-1.06-1.19%
27 Feb 2024 89.1689.1089.4188.480.070.08%
26 Feb 2024 89.0988.6189.4688.360.490.55%
23 Feb 2024 88.6088.5788.9987.520.290.33%
22 Feb 2024 88.3188.4088.9287.75-0.31-0.35%
21 Feb 2024 88.6288.1988.6787.840.260.29%
20 Feb 2024 88.3687.3688.4687.210.850.97%
16 Feb 2024 87.5186.8187.9386.450.480.55%
15 Feb 2024 87.0386.0988.4385.901.241.45%
14 Feb 2024 85.7985.6985.8984.430.650.76%
13 Feb 2024 85.1485.9586.5884.54-1.31-1.52%
12 Feb 2024 86.4584.7086.9884.701.862.20%
09 Feb 2024 84.5986.6687.1184.45-2.04-2.35%
08 Feb 2024 86.6386.5686.7284.600.310.36%
07 Feb 2024 86.3289.9090.8686.07-2.68-3.01%
06 Feb 2024 89.0088.6089.4688.580.200.23%
05 Feb 2024 88.8089.1189.3388.13-1.16-1.29%
02 Feb 2024 89.9689.5990.5889.180.150.17%
01 Feb 2024 89.8190.5390.7789.03-0.57-0.63%
31 Jan 2024 90.3891.2291.7490.38-1.00-1.09%
30 Jan 2024 91.3891.1791.7190.640.040.04%
29 Jan 2024 91.3490.9991.4590.200.450.50%
26 Jan 2024 90.8991.3591.7990.34-0.09-0.10%
25 Jan 2024 90.9889.9591.0289.851.832.05%
24 Jan 2024 89.1590.0090.5589.07-0.34-0.38%
23 Jan 2024 89.4989.2289.9788.710.710.80%
22 Jan 2024 88.7888.1089.0687.990.901.02%
19 Jan 2024 87.8888.1988.5086.64-0.06-0.07%
18 Jan 2024 87.9488.0888.2886.840.290.33%
17 Jan 2024 87.6587.8788.4987.18-0.79-0.89%
16 Jan 2024 88.4488.4488.7387.77-0.32-0.36%
12 Jan 2024 88.7689.6189.6187.99-0.39-0.44%
11 Jan 2024 89.1589.1789.7887.390.921.04%
10 Jan 2024 88.2388.4089.4687.87-0.16-0.18%
09 Jan 2024 88.3987.6088.4387.050.170.19%
08 Jan 2024 88.2286.0188.2385.872.342.72%
05 Jan 2024 85.8885.5086.4185.500.790.93%
04 Jan 2024 85.0985.3285.9984.610.100.12%
03 Jan 2024 84.9986.8287.0784.96-2.26-2.59%
02 Jan 2024 87.2586.2587.4286.160.740.86%
29 Dec 2023 86.5186.7386.9286.07-0.22-0.25%
28 Dec 2023 86.7386.5987.0686.430.090.10%
27 Dec 2023 86.6486.5687.2786.20-0.06-0.07%
26 Dec 2023 86.7086.4087.0085.850.620.72%
22 Dec 2023 86.0886.5987.0885.73-0.35-0.40%
21 Dec 2023 86.4385.6286.5685.320.700.82%
20 Dec 2023 85.7386.4887.0885.67-0.95-1.10%
19 Dec 2023 86.6886.6886.9286.190.360.42%
18 Dec 2023 86.3286.5686.6885.51-0.48-0.55%
15 Dec 2023 86.8086.2988.6585.810.370.43%
14 Dec 2023 86.4384.5386.4483.652.502.98%
13 Dec 2023 83.9383.9884.2082.97-0.03-0.04%
12 Dec 2023 83.9684.1484.6283.63-0.09-0.11%
11 Dec 2023 84.0582.2784.8682.262.112.58%
08 Dec 2023 81.9482.0582.2081.44-0.16-0.19%
07 Dec 2023 82.1082.1282.5481.410.150.18%
06 Dec 2023 81.9581.7882.5681.490.550.68%
05 Dec 2023 81.4082.0482.1380.92-0.99-1.20%
04 Dec 2023 82.3981.6382.8781.580.580.71%
01 Dec 2023 81.8180.7481.8880.011.181.46%
30 Nov 2023 80.6380.1180.8179.690.841.05%
29 Nov 2023 79.7979.5780.1779.160.650.82%
28 Nov 2023 79.1479.2079.8078.90-0.06-0.08%
27 Nov 2023 79.2079.5279.8279.15-0.89-1.11%
24 Nov 2023 80.0979.6980.0979.140.730.92%
22 Nov 2023 79.3678.9979.7478.750.690.88%
21 Nov 2023 78.6779.0379.3478.65-0.50-0.63%
20 Nov 2023 79.1778.9379.7978.280.110.14%
17 Nov 2023 79.0677.4579.0777.142.092.72%
16 Nov 2023 76.9778.1678.9276.90-1.20-1.54%
15 Nov 2023 78.1778.1779.1378.05-0.06-0.08%
14 Nov 2023 78.2376.7478.6776.552.523.33%
13 Nov 2023 75.7175.4375.8274.83-0.03-0.04%
10 Nov 2023 75.7474.9075.8374.410.761.01%
09 Nov 2023 74.9876.1476.1474.53-0.69-0.91%
08 Nov 2023 75.6776.6577.0675.53-0.99-1.29%
07 Nov 2023 76.6676.2276.7576.06-0.40-0.52%
06 Nov 2023 77.0677.4977.6976.65-0.59-0.76%
03 Nov 2023 77.6577.4077.9976.991.051.37%
02 Nov 2023 76.6075.1776.6274.892.122.85%
01 Nov 2023 74.4875.0875.2773.68-0.43-0.57%
31 Oct 2023 74.9174.6874.9874.090.390.52%
30 Oct 2023 74.5273.9974.7873.580.530.72%
27 Oct 2023 73.9974.4274.9073.86-0.29-0.39%
26 Oct 2023 74.2874.1275.1073.79-0.11-0.15%
25 Oct 2023 74.3974.3075.1274.09-0.10-0.13%
24 Oct 2023 74.4975.9976.1473.67-1.09-1.44%
23 Oct 2023 75.5873.9476.3273.791.642.22%
20 Oct 2023 73.9473.7474.8673.28-0.28-0.38%
19 Oct 2023 74.2275.3275.9474.20-1.11-1.47%
18 Oct 2023 75.3375.2075.9374.62-1.21-1.58%
17 Oct 2023 76.5475.8176.8575.750.520.68%
16 Oct 2023 76.0275.0476.0674.821.471.97%
13 Oct 2023 74.5575.3475.7474.37-1.02-1.35%
12 Oct 2023 75.5776.1876.3275.170.730.98%
11 Oct 2023 74.8475.3175.9974.24-0.44-0.58%
10 Oct 2023 75.2875.3075.7574.680.380.51%
09 Oct 2023 74.9073.9475.3873.780.650.88%
06 Oct 2023 74.2572.6374.7972.621.341.84%
05 Oct 2023 72.9173.3073.5672.78-0.39-0.53%
04 Oct 2023 73.3072.2673.3772.200.831.15%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 28.27
52-Week Low Change % 0.39%
52-Week High Change -3.25
52-Week High Change % -0.03%

Stock Price Average

50 Day Average 98.30
50 Day Average Change 3.25
50 Day Average Change % 0.03%
200 Day Average 92.87
200 Day Average Change 8.68
200 Day Average Change % 0.09%

Share Statistics

Omnicom Group Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-06-30
Amortization Cash Flow 83100000.080000000.080300000.080300000.093800000.0
Amortization Of Intangibles 83100000.080000000.080300000.080300000.093800000.0
Beginning Cash Position 4305700000.05600500000.05316800000.04281800000.02734100000.0
Capital Expenditure -75400000.0-665800000.0-78200000.0-78400000.0-100700000.0
Capital Expenditure Reported -75400000.0-665800000.0-78200000.0-78400000.0-100700000.0
Cash Dividends Paid -562700000.0-592300000.0-581100000.0-562700000.0-556500000.0
Cash Flow From Continuing Financing Activities -408400000.0-1391000000.0-1362000000.0-1387800000.0-475900000.0
Cash Flow From Continuing Investing Activities -136100000.0-709200000.0-380900000.079100000.0-919800000.0
Cash Flow From Continuing Operating Activities 1724600000.01945400000.0926500000.01421900000.01446300000.0
Change In Account Payable -428600000.0921300000.0-350100000.0602300000.0632600000.0
Change In Inventory 293000000.0-281700000.0-197900000.0-121800000.0-202200000.0
Change In Other Working Capital 25300000.0510000000.0-166900000.0-429500000.0-131700000.0
Change In Payable -428600000.0921300000.0-350100000.0602300000.0632600000.0
Change In Payables And Accrued Expense -428600000.0921300000.0-350100000.0602300000.0632600000.0
Change In Receivables 141200000.0-989100000.0-129100000.0-513900000.0-758300000.0
Change In Working Capital 30900000.0160500000.0-844000000.0-462900000.0-459600000.0
Changes In Account Receivables 141200000.0-989100000.0-129100000.0-513900000.0-758300000.0
Changes In Cash 1180100000.0-154800000.0-816400000.0113200000.050600000.0
Common Stock Dividend Paid -562700000.0-592300000.0-581100000.0-562700000.0-556500000.0
Common Stock Payments -222000000.0-527300000.0-611400000.0-570800000.0-281800000.0
Depreciation 139500000.0132100000.0139100000.0130800000.0132300000.0
Depreciation Amortization Depletion 222600000.0212100000.0219400000.0211100000.0226100000.0
Depreciation And Amortization 222600000.0212100000.0219400000.0211100000.0226100000.0
Effect Of Exchange Rate Changes 114700000.0-128900000.0-218600000.037000000.0-73000000.0
End Cash Position 5600500000.05316800000.04281800000.04432000000.02784700000.0
Financing Cash Flow -408400000.0-1391000000.0-1362000000.0-1387800000.0-475900000.0
Free Cash Flow 1649200000.01279600000.0848300000.01343500000.01345600000.0
Gain Loss On Investment Securities -8100000.0-8800000.05400000.05300000.0 
Gain Loss On Sale Of Business 0.0-50500000.00.0-78800000.00.0
Income Tax Paid Supplemental Data 376500000.0454400000.0450300000.0474300000.0491600000.0
Interest Paid Supplemental Data 205500000.0219300000.0173900000.0162800000.0158300000.0
Investing Cash Flow -136100000.0-709200000.0-380900000.079100000.0-919800000.0
Issuance Of Debt 1186600000.01221300000.00.00.0645900000.0
Long Term Debt Issuance 1186600000.01221300000.00.00.0645900000.0
Long Term Debt Payments -600000000.0-1250000000.00.00.0 
Net Business Purchase And Sale -63900000.0-43400000.0-241300000.096700000.0-687500000.0
Net Common Stock Issuance -222000000.0-527300000.0-611400000.0-570800000.0-281800000.0
Net Income From Continuing Operations 1020800000.01507600000.01403800000.01473200000.01531300000.0
Net Investment Purchase And Sale 3200000.00.0-61400000.060800000.0 
Net Issuance Payments Of Debt 581000000.0-22300000.08900000.0-8700000.0640700000.0
Net Long Term Debt Issuance 586600000.0-28700000.00.00.0645900000.0
Net Other Financing Charges -208800000.0-258200000.0-195800000.0-281200000.0-284200000.0
Net Short Term Debt Issuance -5600000.06400000.08900000.0-8700000.0-5200000.0
Operating Cash Flow 1724600000.01945400000.0926500000.01421900000.01446300000.0
Operating Gains Losses -8100000.0-59300000.05400000.0-73500000.0 
Other Non Cash Items 387600000.039800000.060200000.0189200000.054800000.0
Proceeds From Stock Option Exercised 4100000.09100000.017400000.035600000.05900000.0
Purchase Of Business -67100000.0-160000000.0-276800000.0-93300000.0-877500000.0
Purchase Of Investment   -61400000.0  
Repayment Of Debt -600000000.0-1250000000.00.00.0 
Repurchase Of Capital Stock -222000000.0-527300000.0-611400000.0-570800000.0-281800000.0
Sale Of Business 3200000.0116600000.035500000.0190000000.0 
Sale Of Investment1900000.03200000.02500000.0   
Stock Based Compensation 70800000.084700000.081700000.084800000.088400000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.