OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

FIRST MERCHANTS CORP's Holding History (CIK: 0000712534)

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

Q4 2025

Shares 15,168 Value ($000) $1,225 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 17,178 Value ($000) $1,401 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 21,959 Value ($000) $1,580 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 26,136 Value ($000) $2,167 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 30,715 Value ($000) $2,643 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 31,635 Value ($000) $3,271 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 36,128 Value ($000) $3,241 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 46,228 Value ($000) $4,473 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 49,006 Value ($000) $4,239 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 56,643 Value ($000) $4,218 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 59,149 Value ($000) $5,628 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 61,266 Value ($000) $5,780 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 65,069 Value ($000) $5,307 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 68,572 Value ($000) $4,326 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 70,152 Value ($000) $4,462 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 73,192 Value ($000) $6,212 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 78,299 Value ($000) $5,737 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 77,651 Value ($000) $5,626 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 75,680 Value ($000) $6,053 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 81,273 Value ($000) $6,026 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 74,605 Value ($000) $4,652 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 72,491 Value ($000) $3,588 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 66,350 Value ($000) $3,622 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 60,586 Value ($000) $3,326 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 58,047 Value ($000) $4,702 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 52,138 Value ($000) $4,082 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 48,091 Value ($000) $3,941 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 46,563 Value ($000) $3,398 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 38,814 Value ($000) $2,843 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 31,038 Value ($000) $2,111 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 31,190 Value ($000) $2,379 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 28,487 Value ($000) $2,070 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 30,440 Value ($000) $2,217 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 32,154 Value ($000) $2,381 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 31,821 Value ($000) $2,638 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 44,398 Value ($000) $3,828 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 42,737 Value ($000) $3,637 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 40,820 Value ($000) $3,469 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 42,060 Value ($000) $3,427 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 40,328 Value ($000) $3,356 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 31,686 Value ($000) $2,397 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 31,536 Value ($000) $2,078 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 30,964 Value ($000) $2,152 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 38,513 Value ($000) $3,002 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 38,254 Value ($000) $2,963 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 30,875 Value ($000) $2,126 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 29,147 Value ($000) $2,076 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 35,616 Value ($000) $2,585 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 35,239 Value ($000) $2,621 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 37,618 Value ($000) $2,386 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 32,608 Value ($000) $2,050 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,168	$1,225	$75.76	$69.18 - $82.39
Q3 2025	17,178	$1,401	$74.34	$69.07 - $82.15
Q2 2025	21,959	$1,580	$71.94	$67.10 - $80.64
Q1 2025	26,136	$2,167	$80.64	$76.47 - $86.12
Q4 2024	30,715	$2,643	$94.87	$81.50 - $102.31
Q3 2024	31,635	$3,271	$91.35	$82.89 - $99.62
Q2 2024	36,128	$3,241	$87.64	$83.07 - $92.41
Q1 2024	46,228	$4,473	$84.10	$78.96 - $91.87
Q4 2023	49,006	$4,239	$73.20	$66.98 - $82.23
Q3 2023	56,643	$4,218	$75.86	$67.43 - $91.21
Q2 2023	59,149	$5,628	$84.87	$76.72 - $89.36
Q1 2023	61,266	$5,780	$80.37	$73.85 - $87.38
Q4 2022	65,069	$5,307	$66.68	$55.85 - $74.45
Q3 2022	68,572	$4,326	$60.29	$54.43 - $65.53
Q2 2022	70,152	$4,462	$65.19	$54.75 - $76.93
Q1 2022	73,192	$6,212	$70.18	$63.11 - $79.79
Q4 2021	78,299	$5,737	$61.44	$56.73 - $66.97
Q3 2021	77,651	$5,626	$63.56	$60.09 - $69.72
Q2 2021	75,680	$6,053	$68.98	$62.74 - $73.18
Q1 2021	81,273	$6,026	$58.12	$50.68 - $66.03
Q4 2020	74,605	$4,652	$47.57	$36.97 - $54.67
Q3 2020	72,491	$3,588	$44.01	$39.88 - $47.39
Q2 2020	66,350	$3,622	$44.27	$37.85 - $51.94
Q1 2020	60,586	$3,326	$57.15	$37.64 - $65.23
Q4 2019	58,047	$4,702	$62.52	$57.82 - $65.94
Q3 2019	52,138	$4,082	$62.85	$59.00 - $67.24
Q2 2019	48,091	$3,941	$61.97	$57.20 - $66.14
Q1 2019	46,563	$3,398	$58.50	$55.57 - $61.21
Q4 2018	38,814	$2,843	$57.22	$51.46 - $60.20
Q3 2018	31,038	$2,111	$53.66	$50.55 - $59.90
Q2 2018	31,190	$2,379	$56.08	$52.42 - $59.08
Q1 2018	28,487	$2,070	$56.50	$52.38 - $62.67
Q4 2017	30,440	$2,217	$53.58	$48.73 - $58.71
Q3 2017	32,154	$2,381	$57.11	$53.04 - $61.93
Q2 2017	31,821	$2,638	$61.42	$58.73 - $63.77
Q1 2017	44,398	$3,828	$62.46	$61.24 - $63.88
Q4 2016	42,737	$3,637	$60.96	$57.12 - $65.10
Q3 2016	40,820	$3,469	$60.52	$57.66 - $63.12
Q2 2016	42,060	$3,427	$59.65	$54.54 - $61.60
Q1 2016	40,328	$3,356	$53.77	$47.34 - $60.37
Q4 2015	31,686	$2,397	$52.01	$45.58 - $55.24
Q3 2015	31,536	$2,078	$49.25	$45.16 - $52.36
Q2 2015	30,964	$2,152	$52.75	$48.47 - $55.29
Q1 2015	38,513	$3,002	$53.02	$49.88 - $56.12
Q4 2014	38,254	$2,963	$50.26	$44.08 - $54.31
Q3 2014	30,875	$2,126	$48.82	$47.04 - $50.68
Q2 2014	29,147	$2,076	$47.35	$44.41 - $49.44
Q1 2014	35,616	$2,585	$49.73	$47.66 - $52.06
Q4 2013	35,239	$2,621	$46.21	$41.19 - $50.30
Q3 2013	37,618	$2,386	$42.52	$39.83 - $47.04
Q2 2013	32,608	$2,050	$40.69	$38.27 - $42.87