OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

MACKENZIE FINANCIAL CORP's Holding History (CIK: 0000919859)

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

Q4 2025

Shares 28,046 Value ($000) $2,260 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 21,661 Value ($000) $1,766 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 21,229 Value ($000) $1,527 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 57,122 Value ($000) $4,736 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 48,497 Value ($000) $1,681 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 48,396 Value ($000) $5,004 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 46,338 Value ($000) $4,157 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 44,968 Value ($000) $4,351 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 42,529 Value ($000) $3,679 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 39,992 Value ($000) $2,898 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 40,299 Value ($000) $3,851 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 43,201 Value ($000) $4,076 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 50,238 Value ($000) $4,098 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 53,066 Value ($000) $3,348 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 57,195 Value ($000) $3,638 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 57,549 Value ($000) $4,885 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 182,702 Value ($000) $13,387 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 55,326 Value ($000) $4,009 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 39,791 Value ($000) $3,183 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 10,080 Value ($000) $747 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 6,787 Value ($000) $423 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 6,318 Value ($000) $313 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 85,199 Value ($000) $4,652 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 1,489,393 Value ($000) $81,768 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 2,086,937 Value ($000) $169,084 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 3,002,870 Value ($000) $235,125 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 3,045,026 Value ($000) $249,540 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 3,017,539 Value ($000) $220,250 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 3,329,109 Value ($000) $243,824 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 4,768,888 Value ($000) $324,380 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 5,165,025 Value ($000) $393,936 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 5,381,948 Value ($000) $391,106 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 4,937,280 Value ($000) $359,582 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 4,412,123 Value ($000) $326,806 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 4,284,803 Value ($000) $355,210 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 4,188,816 Value ($000) $361,118 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 4,127,783 Value ($000) $351,316 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 4,382,393 Value ($000) $372,503 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 4,021,970 Value ($000) $327,750 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 3,604,921 Value ($000) $300,038 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 3,754,372 Value ($000) $284,056 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 3,833,072 Value ($000) $252,599 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 3,247,055 Value ($000) $225,638 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 3,134,769 Value ($000) $244,449 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 3,157,900 Value ($000) $244,643 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 3,241,519 Value ($000) $223,211 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 3,670,988 Value ($000) $261,448 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 2,242,364 Value ($000) $162,796 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 2,671,366 Value ($000) $198,669 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 3,495,689 Value ($000) $221,767 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 3,119,540 Value ($000) $196,125 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,046	$2,260	$75.76	$69.18 - $82.39
Q3 2025	21,661	$1,766	$74.34	$69.07 - $82.15
Q2 2025	21,229	$1,527	$71.94	$67.10 - $80.64
Q1 2025	57,122	$4,736	$80.64	$76.47 - $86.12
Q4 2024	48,497	$1,681	$94.87	$81.50 - $102.31
Q3 2024	48,396	$5,004	$91.35	$82.89 - $99.62
Q2 2024	46,338	$4,157	$87.64	$83.07 - $92.41
Q1 2024	44,968	$4,351	$84.10	$78.96 - $91.87
Q4 2023	42,529	$3,679	$73.20	$66.98 - $82.23
Q3 2023	39,992	$2,898	$75.86	$67.43 - $91.21
Q2 2023	40,299	$3,851	$84.87	$76.72 - $89.36
Q1 2023	43,201	$4,076	$80.37	$73.85 - $87.38
Q4 2022	50,238	$4,098	$66.68	$55.85 - $74.45
Q3 2022	53,066	$3,348	$60.29	$54.43 - $65.53
Q2 2022	57,195	$3,638	$65.19	$54.75 - $76.93
Q1 2022	57,549	$4,885	$70.18	$63.11 - $79.79
Q4 2021	182,702	$13,387	$61.44	$56.73 - $66.97
Q3 2021	55,326	$4,009	$63.56	$60.09 - $69.72
Q2 2021	39,791	$3,183	$68.98	$62.74 - $73.18
Q1 2021	10,080	$747	$58.12	$50.68 - $66.03
Q4 2020	6,787	$423	$47.57	$36.97 - $54.67
Q3 2020	6,318	$313	$44.01	$39.88 - $47.39
Q2 2020	85,199	$4,652	$44.27	$37.85 - $51.94
Q1 2020	1,489,393	$81,768	$57.15	$37.64 - $65.23
Q4 2019	2,086,937	$169,084	$62.52	$57.82 - $65.94
Q3 2019	3,002,870	$235,125	$62.85	$59.00 - $67.24
Q2 2019	3,045,026	$249,540	$61.97	$57.20 - $66.14
Q1 2019	3,017,539	$220,250	$58.50	$55.57 - $61.21
Q4 2018	3,329,109	$243,824	$57.22	$51.46 - $60.20
Q3 2018	4,768,888	$324,380	$53.66	$50.55 - $59.90
Q2 2018	5,165,025	$393,936	$56.08	$52.42 - $59.08
Q1 2018	5,381,948	$391,106	$56.50	$52.38 - $62.67
Q4 2017	4,937,280	$359,582	$53.58	$48.73 - $58.71
Q3 2017	4,412,123	$326,806	$57.11	$53.04 - $61.93
Q2 2017	4,284,803	$355,210	$61.42	$58.73 - $63.77
Q1 2017	4,188,816	$361,118	$62.46	$61.24 - $63.88
Q4 2016	4,127,783	$351,316	$60.96	$57.12 - $65.10
Q3 2016	4,382,393	$372,503	$60.52	$57.66 - $63.12
Q2 2016	4,021,970	$327,750	$59.65	$54.54 - $61.60
Q1 2016	3,604,921	$300,038	$53.77	$47.34 - $60.37
Q4 2015	3,754,372	$284,056	$52.01	$45.58 - $55.24
Q3 2015	3,833,072	$252,599	$49.25	$45.16 - $52.36
Q2 2015	3,247,055	$225,638	$52.75	$48.47 - $55.29
Q1 2015	3,134,769	$244,449	$53.02	$49.88 - $56.12
Q4 2014	3,157,900	$244,643	$50.26	$44.08 - $54.31
Q3 2014	3,241,519	$223,211	$48.82	$47.04 - $50.68
Q2 2014	3,670,988	$261,448	$47.35	$44.41 - $49.44
Q1 2014	2,242,364	$162,796	$49.73	$47.66 - $52.06
Q4 2013	2,671,366	$198,669	$46.21	$41.19 - $50.30
Q3 2013	3,495,689	$221,767	$42.52	$39.83 - $47.04
Q2 2013	3,119,540	$196,125	$40.69	$38.27 - $42.87