OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 251,174 Value ($000) $20 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 147,559 Value ($000) $12 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 142,045 Value ($000) $10 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 142,076 Value ($000) $12 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 154,723 Value ($000) $13 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 168,372 Value ($000) $17 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 178,186 Value ($000) $16 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 186,463 Value ($000) $18 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 190,794 Value ($000) $17 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 200,880 Value ($000) $15 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 214,215 Value ($000) $20 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 220,977 Value ($000) $21 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 225,953 Value ($000) $18 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 230,763 Value ($000) $14,559 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 231,023 Value ($000) $14,695 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 239,741 Value ($000) $20,349 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 244,639 Value ($000) $17,925 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 249,245 Value ($000) $18,060 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 237,224 Value ($000) $18,976 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 243,720 Value ($000) $18,072 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 252,817 Value ($000) $15,768 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 253,211 Value ($000) $12,534 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 260,775 Value ($000) $14,238 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 260,988 Value ($000) $14,328 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 269,588 Value ($000) $21,842 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 272,875 Value ($000) $21,366 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 281,639 Value ($000) $23,080 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 299,676 Value ($000) $21,873 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 287,202 Value ($000) $21,035 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 302,818 Value ($000) $20,598 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 314,946 Value ($000) $24,021 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 323,331 Value ($000) $23,496 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 352,447 Value ($000) $25,669 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 353,361 Value ($000) $26,173 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 360,084 Value ($000) $29,851 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 384,495 Value ($000) $33,147 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 401,313 Value ($000) $34,156 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 412,955 Value ($000) $35,101 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 434,236 Value ($000) $35,386 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 434,810 Value ($000) $36,189 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 429,360 Value ($000) $32,485 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 426,225 Value ($000) $28,088 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 425,653 Value ($000) $29,579 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 429,380 Value ($000) $33,483 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 441,617 Value ($000) $34,212 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 452,797 Value ($000) $31,180 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 457,481 Value ($000) $32,582 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 487,584 Value ($000) $35,399 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 499,157 Value ($000) $37,122 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 518,038 Value ($000) $32,864 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 537,691 Value ($000) $33,805 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	251,174	$20	$75.76	$69.18 - $82.39
Q3 2025	147,559	$12	$74.34	$69.07 - $82.15
Q2 2025	142,045	$10	$71.94	$67.10 - $80.64
Q1 2025	142,076	$12	$80.64	$76.47 - $86.12
Q4 2024	154,723	$13	$94.87	$81.50 - $102.31
Q3 2024	168,372	$17	$91.35	$82.89 - $99.62
Q2 2024	178,186	$16	$87.64	$83.07 - $92.41
Q1 2024	186,463	$18	$84.10	$78.96 - $91.87
Q4 2023	190,794	$17	$73.20	$66.98 - $82.23
Q3 2023	200,880	$15	$75.86	$67.43 - $91.21
Q2 2023	214,215	$20	$84.87	$76.72 - $89.36
Q1 2023	220,977	$21	$80.37	$73.85 - $87.38
Q4 2022	225,953	$18	$66.68	$55.85 - $74.45
Q3 2022	230,763	$14,559	$60.29	$54.43 - $65.53
Q2 2022	231,023	$14,695	$65.19	$54.75 - $76.93
Q1 2022	239,741	$20,349	$70.18	$63.11 - $79.79
Q4 2021	244,639	$17,925	$61.44	$56.73 - $66.97
Q3 2021	249,245	$18,060	$63.56	$60.09 - $69.72
Q2 2021	237,224	$18,976	$68.98	$62.74 - $73.18
Q1 2021	243,720	$18,072	$58.12	$50.68 - $66.03
Q4 2020	252,817	$15,768	$47.57	$36.97 - $54.67
Q3 2020	253,211	$12,534	$44.01	$39.88 - $47.39
Q2 2020	260,775	$14,238	$44.27	$37.85 - $51.94
Q1 2020	260,988	$14,328	$57.15	$37.64 - $65.23
Q4 2019	269,588	$21,842	$62.52	$57.82 - $65.94
Q3 2019	272,875	$21,366	$62.85	$59.00 - $67.24
Q2 2019	281,639	$23,080	$61.97	$57.20 - $66.14
Q1 2019	299,676	$21,873	$58.50	$55.57 - $61.21
Q4 2018	287,202	$21,035	$57.22	$51.46 - $60.20
Q3 2018	302,818	$20,598	$53.66	$50.55 - $59.90
Q2 2018	314,946	$24,021	$56.08	$52.42 - $59.08
Q1 2018	323,331	$23,496	$56.50	$52.38 - $62.67
Q4 2017	352,447	$25,669	$53.58	$48.73 - $58.71
Q3 2017	353,361	$26,173	$57.11	$53.04 - $61.93
Q2 2017	360,084	$29,851	$61.42	$58.73 - $63.77
Q1 2017	384,495	$33,147	$62.46	$61.24 - $63.88
Q4 2016	401,313	$34,156	$60.96	$57.12 - $65.10
Q3 2016	412,955	$35,101	$60.52	$57.66 - $63.12
Q2 2016	434,236	$35,386	$59.65	$54.54 - $61.60
Q1 2016	434,810	$36,189	$53.77	$47.34 - $60.37
Q4 2015	429,360	$32,485	$52.01	$45.58 - $55.24
Q3 2015	426,225	$28,088	$49.25	$45.16 - $52.36
Q2 2015	425,653	$29,579	$52.75	$48.47 - $55.29
Q1 2015	429,380	$33,483	$53.02	$49.88 - $56.12
Q4 2014	441,617	$34,212	$50.26	$44.08 - $54.31
Q3 2014	452,797	$31,180	$48.82	$47.04 - $50.68
Q2 2014	457,481	$32,582	$47.35	$44.41 - $49.44
Q1 2014	487,584	$35,399	$49.73	$47.66 - $52.06
Q4 2013	499,157	$37,122	$46.21	$41.19 - $50.30
Q3 2013	518,038	$32,864	$42.52	$39.83 - $47.04
Q2 2013	537,691	$33,805	$40.69	$38.27 - $42.87