NYSE:OMC | Historical Stock Price | OMNICOM GROUP INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$3.94$11.51$33.60$98.09$286.361980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.66$2.6635,200——
1982-12-30$2.59$2.5940,000——
1982-12-29$2.50$2.50125,600——
1982-12-28$2.47$2.4760,000——
1982-12-27$2.41$2.4160,800——
1982-12-23$2.41$2.4110,400——
1982-12-22$2.41$2.4189,600——
1982-12-21$2.41$2.41153,600——
1982-12-20$2.34$2.3467,200——
1982-12-17$2.31$2.318,800——
1982-12-16$2.31$2.31349,600——
1982-12-15$2.31$2.3120,800——
1982-12-14$2.28$2.28283,200——
1982-12-13$2.28$2.2816,800——
1982-12-10$2.28$2.2824,000——
1982-12-09$2.28$2.2812,800——
1982-12-08$2.28$2.28500,800——
1982-12-07$2.28$2.28533,600——
1982-12-06$2.28$2.28309,600——
1982-12-03$2.16$2.16308,000——
1982-12-02$2.16$2.1656,800——
1982-12-01$2.16$2.16105,600——
1982-11-30$2.13$2.1216,800——
1982-11-29$2.09$2.0980,000——
1982-11-26$2.06$2.0613,600——
1982-11-24$2.06$2.068,800——
1982-11-23$2.03$2.0332,000——
1982-11-22$2.06$2.06108,800——
1982-11-19$2.06$2.0656,000——
1982-11-18$2.09$2.0928,800——
1982-11-17$2.13$2.12387,200——
1982-11-16$2.19$2.19329,600——
1982-11-15$2.22$2.2215,200——
1982-11-12$2.22$2.22265,600——
1982-11-11$2.25$2.25192,800——
1982-11-10$2.25$2.25120,000——
1982-11-09$2.31$2.3180,000——
1982-11-08$2.38$2.3882,400——
1982-11-05$2.38$2.3839,200——
1982-11-04$2.38$2.3879,200——
1982-11-03$2.38$2.38107,200——
1982-11-02$2.19$2.1949,600——
1982-11-01$2.19$2.1928,800——
1982-10-29$2.19$2.1947,200——
1982-10-28$2.19$2.1924,800——
1982-10-27$2.19$2.1948,000——
1982-10-26$2.19$2.1928,000——
1982-10-25$2.16$2.1699,200——
1982-10-22$2.16$2.1642,400——
1982-10-21$2.06$2.0646,400——
1982-10-20$2.06$2.0684,000——
1982-10-19$2.03$2.03125,600——
1982-10-18$1.97$1.9762,400——
1982-10-15$1.94$1.9443,200——
1982-10-14$1.91$1.91164,800——
1982-10-13$1.84$1.8496,800——
1982-10-12$1.81$1.81200,000——
1982-10-11$1.81$1.8159,200——
1982-10-08$1.81$1.8171,200——
1982-10-07$1.94$1.9424,000——
1982-10-06$1.94$1.9412,000——
1982-10-05$1.94$1.942,400——
1982-10-04$1.94$1.9432,800——
1982-10-01$2.00$2.0018,400——
1982-09-30$2.03$2.0380,000——
1982-09-29$2.09$2.09165,600——
1982-09-28$2.09$2.0939,200——
1982-09-27$2.09$2.0929,600——
1982-09-24$2.09$2.098,000——
1982-09-23$2.09$2.0952,000——
1982-09-22$2.09$2.0921,600——
1982-09-21$2.09$2.0973,600——
1982-09-20$2.09$2.0957,600——
1982-09-17$2.13$2.1211,200——
1982-09-16$2.13$2.1213,600——
1982-09-15$2.13$2.1211,200——
1982-09-14$2.13$2.1215,200——
1982-09-13$2.13$2.1214,400——
1982-09-10$2.13$2.12132,000——
1982-09-09$2.16$2.1628,000——
1982-09-08$2.19$2.1975,200——
1982-09-07$2.16$2.1620,000——
1982-09-03$2.19$2.1915,200——
1982-09-02$2.19$2.1940,800——
1982-09-01$2.31$2.31300,000——
1982-08-31$2.34$2.34228,800——
1982-08-30$2.16$2.164,000——
1982-08-27$2.16$2.1620,800——
1982-08-26$2.16$2.16108,800——
1982-08-25$2.09$2.0942,400——
1982-08-24$2.00$2.0022,400——
1982-08-23$2.00$2.00255,200——
1982-08-20$1.97$1.9736,000——
1982-08-19$2.00$2.0027,200——
1982-08-18$1.97$1.97147,200——
1982-08-17$1.88$1.882,400——
1982-08-16$1.88$1.884,000——
1982-08-13$1.88$1.8877,600——
1982-08-12$1.94$1.944,000——
1982-08-11$1.94$1.94138,400——
1982-08-10$1.94$1.946,400——
1982-08-09$1.94$1.9416,000——
1982-08-06$1.97$1.97183,200——
1982-08-05$1.97$1.970——
1982-08-04$1.97$1.970——
1982-08-03$1.97$1.971,600——
1982-08-02$1.97$1.975,600——
1982-07-30$1.97$1.970——
1982-07-29$1.97$1.976,400——
1982-07-28$1.97$1.9744,000——
1982-07-27$1.97$1.978,800——
1982-07-26$1.97$1.9711,200——
1982-07-23$1.97$1.9765,600——
1982-07-22$1.97$1.9717,600——
1982-07-21$2.00$2.0080,800——
1982-07-20$2.00$2.0084,000——
1982-07-19$2.03$2.0319,200——
1982-07-16$2.03$2.0336,800——
1982-07-15$2.03$2.037,200——
1982-07-14$2.03$2.0327,200——
1982-07-13$2.00$2.000——
1982-07-12$2.00$2.0013,600——
1982-07-09$2.00$2.005,600——
1982-07-08$2.00$2.0041,600——
1982-07-07$2.00$2.00131,200——
1982-07-06$2.00$2.00228,000——
1982-07-02$2.00$2.0024,800——
1982-07-01$2.00$2.003,200——
1982-06-30$2.00$2.0012,800——
1982-06-29$2.00$2.004,800——
1982-06-28$2.00$2.000——
1982-06-25$2.00$2.00800——
1982-06-24$2.00$2.0040,800——
1982-06-23$1.97$1.97180,800——
1982-06-22$1.97$1.9752,800——
1982-06-21$1.97$1.971,600——
1982-06-18$1.97$1.9719,200——
1982-06-17$1.97$1.9732,000——
1982-06-16$2.00$2.0036,000——
1982-06-15$2.00$2.00110,400——
1982-06-14$2.03$2.0380,000——
1982-06-11$2.09$2.0924,800——
1982-06-10$2.03$2.0365,600——
1982-06-09$1.97$1.9724,000——
1982-06-08$1.97$1.9730,400——
1982-06-07$1.97$1.9730,400——
1982-06-04$1.97$1.9744,000——
1982-06-03$1.94$1.9417,600——
1982-06-02$1.94$1.949,600——
1982-06-01$1.97$1.971,600——
1982-05-28$1.97$1.9768,800——
1982-05-27$1.97$1.974,000——
1982-05-26$1.97$1.978,800——
1982-05-25$1.97$1.9720,000——
1982-05-24$1.97$1.974,800——
1982-05-21$1.97$1.970——
1982-05-20$1.97$1.979,600——
1982-05-19$1.97$1.9748,000——
1982-05-18$1.97$1.9754,400——
1982-05-17$1.97$1.9765,600——
1982-05-14$1.97$1.9736,800——
1982-05-13$1.97$1.9758,400——
1982-05-12$2.03$2.0371,200——
1982-05-11$1.94$1.9428,800——
1982-05-10$1.94$1.9447,200——
1982-05-07$1.97$1.9745,600——
1982-05-06$1.97$1.9737,600——
1982-05-05$1.88$1.889,600——
1982-05-04$1.88$1.88121,600——
1982-05-03$1.88$1.88107,200——
1982-04-30$1.91$1.91101,600——
1982-04-29$2.03$2.03153,600——
1982-04-28$2.13$2.12103,200——
1982-04-27$1.88$1.88114,400——
1982-04-26$1.84$1.8456,000——
1982-04-23$1.81$1.8151,200——
1982-04-22$1.81$1.8149,600——
1982-04-21$1.84$1.84112,800——
1982-04-20$1.78$1.7830,400——
1982-04-19$1.84$1.8416,000——
1982-04-16$1.88$1.882,400——
1982-04-15$1.88$1.881,600——
1982-04-14$1.88$1.885,600——
1982-04-13$1.88$1.8884,800——
1982-04-12$1.88$1.8812,800——
1982-04-08$1.88$1.8884,800——
1982-04-07$1.88$1.8840,000——
1982-04-06$1.84$1.8440,000——
1982-04-05$1.84$1.8428,000——
1982-04-02$1.84$1.8414,400——
1982-04-01$1.84$1.8420,000——
1982-03-31$1.81$1.811,600——
1982-03-30$1.81$1.8196,000——
1982-03-29$1.81$1.8192,800——
1982-03-26$1.88$1.8823,200——
1982-03-25$1.91$1.9117,600——
1982-03-24$1.91$1.9191,200——
1982-03-23$1.91$1.910——
1982-03-22$1.91$1.9128,800——
1982-03-19$1.88$1.8816,800——
1982-03-18$1.88$1.8820,000——
1982-03-17$1.88$1.8811,200——
1982-03-16$1.88$1.884,000——
1982-03-15$1.88$1.888,800——
1982-03-12$1.88$1.8836,000——
1982-03-11$1.88$1.8827,200——
1982-03-10$1.88$1.8812,800——
1982-03-09$1.88$1.8840,000——
1982-03-08$1.88$1.8840,000——
1982-03-05$1.91$1.918,000——
1982-03-04$1.88$1.8839,200——
1982-03-03$1.84$1.848,000——
1982-03-02$1.84$1.8411,200——
1982-03-01$1.84$1.8417,600——
1982-02-26$1.84$1.844,800——
1982-02-25$1.84$1.846,400——
1982-02-24$1.84$1.84316,000——
1982-02-23$1.84$1.848,000——
1982-02-22$1.84$1.840——
1982-02-19$1.84$1.841,600——
1982-02-18$1.84$1.840——
1982-02-17$1.84$1.8468,000——
1982-02-16$1.84$1.8473,600——
1982-02-12$1.88$1.8820,000——
1982-02-11$1.88$1.8816,000——
1982-02-10$1.88$1.884,800——
1982-02-09$1.88$1.8834,400——
1982-02-08$1.88$1.881,600——
1982-02-05$1.88$1.88800——
1982-02-04$1.88$1.880——
1982-02-03$1.88$1.886,400——
1982-02-02$1.88$1.8816,800——
1982-02-01$1.91$1.9119,200——
1982-01-29$1.97$1.971,600——
1982-01-28$1.97$1.9744,800——
1982-01-27$2.06$2.0613,600——
1982-01-26$2.09$2.0920,000——
1982-01-25$2.16$2.167,200——
1982-01-22$2.16$2.1626,400——
1982-01-21$2.16$2.1613,600——
1982-01-20$2.16$2.162,400——
1982-01-19$2.16$2.1624,000——
1982-01-18$2.16$2.1632,000——
1982-01-15$2.13$2.1218,400——
1982-01-14$2.13$2.1211,200——
1982-01-13$2.13$2.1228,000——
1982-01-12$2.13$2.1259,200——
1982-01-11$2.03$2.03144,000——
1982-01-08$2.34$2.3454,400——
1982-01-07$2.19$2.194,000——
1982-01-06$2.19$2.1926,400——
1982-01-05$2.19$2.198,000——
1982-01-04$2.22$2.2210,400——