OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 465,884 Value ($000) $38 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 325,214 Value ($000) $27 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 333,205 Value ($000) $24 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 648,165 Value ($000) $54 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 578,335 Value ($000) $50 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 600,248 Value ($000) $62 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 567,848 Value ($000) $51 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 798,075 Value ($000) $77 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 957,276 Value ($000) $83 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 992,895 Value ($000) $74 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 1,772,575 Value ($000) $169 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 1,527,561 Value ($000) $144 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 843,751 Value ($000) $69 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 512,138 Value ($000) $32,312 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 307,614 Value ($000) $19,567 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 334,745 Value ($000) $28,413 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 356,460 Value ($000) $26,118 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 373,417 Value ($000) $27,058 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 380,570 Value ($000) $30,442 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 388,886 Value ($000) $28,836 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 414,201 Value ($000) $25,834 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 431,550 Value ($000) $21,362 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 525,185 Value ($000) $28,675 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 565,495 Value ($000) $31,046 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 860,836 Value ($000) $69,745 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 838,003 Value ($000) $65,616 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 822,361 Value ($000) $67,392 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 819,773 Value ($000) $59,835 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 882,058 Value ($000) $64,602 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 989,096 Value ($000) $67,278 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 1,176,144 Value ($000) $89,705 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 1,304,566 Value ($000) $94,803 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 1,542,205 Value ($000) $112,319 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 1,739,991 Value ($000) $128,881 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 1,753,621 Value ($000) $145,375 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 1,769,812 Value ($000) $152,575 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 1,737,836 Value ($000) $147,907 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 1,685,220 Value ($000) $143,244 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 1,554,336 Value ($000) $126,663 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 1,501,568 Value ($000) $124,976 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 1,546,577 Value ($000) $117,014 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 1,722,771 Value ($000) $113,531 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 1,603,259 Value ($000) $111,410 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 1,612,888 Value ($000) $125,773 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 1,566,179 Value ($000) $121,332 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 1,503,500 Value ($000) $103,531 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 1,365,168 Value ($000) $97,227 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 1,424,401 Value ($000) $103,412 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 1,463,293 Value ($000) $108,825 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 1,630,268 Value ($000) $103,424 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 7,674,437 Value ($000) $482,492 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	465,884	$38	$75.76	$69.18 - $82.39
Q3 2025	325,214	$27	$74.34	$69.07 - $82.15
Q2 2025	333,205	$24	$71.94	$67.10 - $80.64
Q1 2025	648,165	$54	$80.64	$76.47 - $86.12
Q4 2024	578,335	$50	$94.87	$81.50 - $102.31
Q3 2024	600,248	$62	$91.35	$82.89 - $99.62
Q2 2024	567,848	$51	$87.64	$83.07 - $92.41
Q1 2024	798,075	$77	$84.10	$78.96 - $91.87
Q4 2023	957,276	$83	$73.20	$66.98 - $82.23
Q3 2023	992,895	$74	$75.86	$67.43 - $91.21
Q2 2023	1,772,575	$169	$84.87	$76.72 - $89.36
Q1 2023	1,527,561	$144	$80.37	$73.85 - $87.38
Q4 2022	843,751	$69	$66.68	$55.85 - $74.45
Q3 2022	512,138	$32,312	$60.29	$54.43 - $65.53
Q2 2022	307,614	$19,567	$65.19	$54.75 - $76.93
Q1 2022	334,745	$28,413	$70.18	$63.11 - $79.79
Q4 2021	356,460	$26,118	$61.44	$56.73 - $66.97
Q3 2021	373,417	$27,058	$63.56	$60.09 - $69.72
Q2 2021	380,570	$30,442	$68.98	$62.74 - $73.18
Q1 2021	388,886	$28,836	$58.12	$50.68 - $66.03
Q4 2020	414,201	$25,834	$47.57	$36.97 - $54.67
Q3 2020	431,550	$21,362	$44.01	$39.88 - $47.39
Q2 2020	525,185	$28,675	$44.27	$37.85 - $51.94
Q1 2020	565,495	$31,046	$57.15	$37.64 - $65.23
Q4 2019	860,836	$69,745	$62.52	$57.82 - $65.94
Q3 2019	838,003	$65,616	$62.85	$59.00 - $67.24
Q2 2019	822,361	$67,392	$61.97	$57.20 - $66.14
Q1 2019	819,773	$59,835	$58.50	$55.57 - $61.21
Q4 2018	882,058	$64,602	$57.22	$51.46 - $60.20
Q3 2018	989,096	$67,278	$53.66	$50.55 - $59.90
Q2 2018	1,176,144	$89,705	$56.08	$52.42 - $59.08
Q1 2018	1,304,566	$94,803	$56.50	$52.38 - $62.67
Q4 2017	1,542,205	$112,319	$53.58	$48.73 - $58.71
Q3 2017	1,739,991	$128,881	$57.11	$53.04 - $61.93
Q2 2017	1,753,621	$145,375	$61.42	$58.73 - $63.77
Q1 2017	1,769,812	$152,575	$62.46	$61.24 - $63.88
Q4 2016	1,737,836	$147,907	$60.96	$57.12 - $65.10
Q3 2016	1,685,220	$143,244	$60.52	$57.66 - $63.12
Q2 2016	1,554,336	$126,663	$59.65	$54.54 - $61.60
Q1 2016	1,501,568	$124,976	$53.77	$47.34 - $60.37
Q4 2015	1,546,577	$117,014	$52.01	$45.58 - $55.24
Q3 2015	1,722,771	$113,531	$49.25	$45.16 - $52.36
Q2 2015	1,603,259	$111,410	$52.75	$48.47 - $55.29
Q1 2015	1,612,888	$125,773	$53.02	$49.88 - $56.12
Q4 2014	1,566,179	$121,332	$50.26	$44.08 - $54.31
Q3 2014	1,503,500	$103,531	$48.82	$47.04 - $50.68
Q2 2014	1,365,168	$97,227	$47.35	$44.41 - $49.44
Q1 2014	1,424,401	$103,412	$49.73	$47.66 - $52.06
Q4 2013	1,463,293	$108,825	$46.21	$41.19 - $50.30
Q3 2013	1,630,268	$103,424	$42.52	$39.83 - $47.04
Q2 2013	7,674,437	$482,492	$40.69	$38.27 - $42.87