OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

BANCO BILBAO VIZCAYA ARGENTARIA, S.A.'s Holding History (CIK: 0000842180)

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

Q4 2025

Shares 73,602 Value ($000) $5,943 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 41,554 Value ($000) $3,388 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 40,012 Value ($000) $2,878 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 41,038 Value ($000) $3,402 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 39,527 Value ($000) $3,401 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 40,790 Value ($000) $4,217 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 40,189 Value ($000) $3,605 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 40,028 Value ($000) $3,873 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 40,300 Value ($000) $3,486 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 40,816 Value ($000) $3,040 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 41,571 Value ($000) $3,955 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 42,985 Value ($000) $4,055 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 41,378 Value ($000) $3,375 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 38,998 Value ($000) $2,460 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 87,612 Value ($000) $5,573 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 86,652 Value ($000) $7,170 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 44,816 Value ($000) $3,306 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 86,732 Value ($000) $6,285 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 22,173 Value ($000) $1,774 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 21,771 Value ($000) $1,614 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 21,691 Value ($000) $1,352 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 29,390 Value ($000) $1,454 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 3,672 Value ($000) $200 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 30,473 Value ($000) $1,672 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 26,199 Value ($000) $2,122 Avg Close $62.52 Range $57.82 - $65.94

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	73,602	$5,943	$75.76	$69.18 - $82.39
Q3 2025	41,554	$3,388	$74.34	$69.07 - $82.15
Q2 2025	40,012	$2,878	$71.94	$67.10 - $80.64
Q1 2025	41,038	$3,402	$80.64	$76.47 - $86.12
Q4 2024	39,527	$3,401	$94.87	$81.50 - $102.31
Q3 2024	40,790	$4,217	$91.35	$82.89 - $99.62
Q2 2024	40,189	$3,605	$87.64	$83.07 - $92.41
Q1 2024	40,028	$3,873	$84.10	$78.96 - $91.87
Q4 2023	40,300	$3,486	$73.20	$66.98 - $82.23
Q3 2023	40,816	$3,040	$75.86	$67.43 - $91.21
Q2 2023	41,571	$3,955	$84.87	$76.72 - $89.36
Q1 2023	42,985	$4,055	$80.37	$73.85 - $87.38
Q4 2022	41,378	$3,375	$66.68	$55.85 - $74.45
Q3 2022	38,998	$2,460	$60.29	$54.43 - $65.53
Q2 2022	87,612	$5,573	$65.19	$54.75 - $76.93
Q1 2022	86,652	$7,170	$70.18	$63.11 - $79.79
Q4 2021	44,816	$3,306	$61.44	$56.73 - $66.97
Q3 2021	86,732	$6,285	$63.56	$60.09 - $69.72
Q2 2021	22,173	$1,774	$68.98	$62.74 - $73.18
Q1 2021	21,771	$1,614	$58.12	$50.68 - $66.03
Q4 2020	21,691	$1,352	$47.57	$36.97 - $54.67
Q3 2020	29,390	$1,454	$44.01	$39.88 - $47.39
Q2 2020	3,672	$200	$44.27	$37.85 - $51.94
Q1 2020	30,473	$1,672	$57.15	$37.64 - $65.23
Q4 2019	26,199	$2,122	$62.52	$57.82 - $65.94