OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025

Shares 271,623 Value ($000) $21,934 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 171,794 Value ($000) $14,006 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 130,128 Value ($000) $9,361 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 907,787 Value ($000) $75,265 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 749,506 Value ($000) $64,487 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 137,378 Value ($000) $14,204 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 137,327 Value ($000) $12,318 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 135,906 Value ($000) $13,150 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 152,619 Value ($000) $13,203 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 157,600 Value ($000) $11,738 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 159,244 Value ($000) $15,152 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 159,060 Value ($000) $15,006 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 180,473 Value ($000) $14,721 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 185,034 Value ($000) $11,674 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 180,470 Value ($000) $11,480 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 160,570 Value ($000) $13,629 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 159,081 Value ($000) $11,656 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 194,934 Value ($000) $14,124 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 207,361 Value ($000) $16,586 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 215,288 Value ($000) $15,964 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 221,339 Value ($000) $13,805 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 224,365 Value ($000) $11,105 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 229,412 Value ($000) $12,455 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 245,680 Value ($000) $13,488 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 204,023 Value ($000) $16,529 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 214,683 Value ($000) $16,698 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 202,801 Value ($000) $16,620 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 232,949 Value ($000) $17,003 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 209,978 Value ($000) $15,379 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 208,624 Value ($000) $14,190 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 229,424 Value ($000) $17,498 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 253,783 Value ($000) $18,443 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 256,058 Value ($000) $18,649 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 224,490 Value ($000) $16,628 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 262,668 Value ($000) $21,777 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 269,687 Value ($000) $23,249 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 241,033 Value ($000) $20,514 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 209,507 Value ($000) $17,808 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 254,097 Value ($000) $20,706 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 247,959 Value ($000) $20,660 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 249,067 Value ($000) $18,844 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 256,472 Value ($000) $16,902 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 250,059 Value ($000) $17,376 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 256,190 Value ($000) $19,977 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 264,948 Value ($000) $20,526 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 256,271 Value ($000) $17,647 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 266,357 Value ($000) $18,970 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 363,387 Value ($000) $26,382 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 1,457,181 Value ($000) $108,370 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 1,367,592 Value ($000) $86,760 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 1,698,561 Value ($000) $106,788 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	271,623	$21,934	$75.76	$69.18 - $82.39
Q3 2025	171,794	$14,006	$74.34	$69.07 - $82.15
Q2 2025	130,128	$9,361	$71.94	$67.10 - $80.64
Q1 2025	907,787	$75,265	$80.64	$76.47 - $86.12
Q4 2024	749,506	$64,487	$94.87	$81.50 - $102.31
Q3 2024	137,378	$14,204	$91.35	$82.89 - $99.62
Q2 2024	137,327	$12,318	$87.64	$83.07 - $92.41
Q1 2024	135,906	$13,150	$84.10	$78.96 - $91.87
Q4 2023	152,619	$13,203	$73.20	$66.98 - $82.23
Q3 2023	157,600	$11,738	$75.86	$67.43 - $91.21
Q2 2023	159,244	$15,152	$84.87	$76.72 - $89.36
Q1 2023	159,060	$15,006	$80.37	$73.85 - $87.38
Q4 2022	180,473	$14,721	$66.68	$55.85 - $74.45
Q3 2022	185,034	$11,674	$60.29	$54.43 - $65.53
Q2 2022	180,470	$11,480	$65.19	$54.75 - $76.93
Q1 2022	160,570	$13,629	$70.18	$63.11 - $79.79
Q4 2021	159,081	$11,656	$61.44	$56.73 - $66.97
Q3 2021	194,934	$14,124	$63.56	$60.09 - $69.72
Q2 2021	207,361	$16,586	$68.98	$62.74 - $73.18
Q1 2021	215,288	$15,964	$58.12	$50.68 - $66.03
Q4 2020	221,339	$13,805	$47.57	$36.97 - $54.67
Q3 2020	224,365	$11,105	$44.01	$39.88 - $47.39
Q2 2020	229,412	$12,455	$44.27	$37.85 - $51.94
Q1 2020	245,680	$13,488	$57.15	$37.64 - $65.23
Q4 2019	204,023	$16,529	$62.52	$57.82 - $65.94
Q3 2019	214,683	$16,698	$62.85	$59.00 - $67.24
Q2 2019	202,801	$16,620	$61.97	$57.20 - $66.14
Q1 2019	232,949	$17,003	$58.50	$55.57 - $61.21
Q4 2018	209,978	$15,379	$57.22	$51.46 - $60.20
Q3 2018	208,624	$14,190	$53.66	$50.55 - $59.90
Q2 2018	229,424	$17,498	$56.08	$52.42 - $59.08
Q1 2018	253,783	$18,443	$56.50	$52.38 - $62.67
Q4 2017	256,058	$18,649	$53.58	$48.73 - $58.71
Q3 2017	224,490	$16,628	$57.11	$53.04 - $61.93
Q2 2017	262,668	$21,777	$61.42	$58.73 - $63.77
Q1 2017	269,687	$23,249	$62.46	$61.24 - $63.88
Q4 2016	241,033	$20,514	$60.96	$57.12 - $65.10
Q3 2016	209,507	$17,808	$60.52	$57.66 - $63.12
Q2 2016	254,097	$20,706	$59.65	$54.54 - $61.60
Q1 2016	247,959	$20,660	$53.77	$47.34 - $60.37
Q4 2015	249,067	$18,844	$52.01	$45.58 - $55.24
Q3 2015	256,472	$16,902	$49.25	$45.16 - $52.36
Q2 2015	250,059	$17,376	$52.75	$48.47 - $55.29
Q1 2015	256,190	$19,977	$53.02	$49.88 - $56.12
Q4 2014	264,948	$20,526	$50.26	$44.08 - $54.31
Q3 2014	256,271	$17,647	$48.82	$47.04 - $50.68
Q2 2014	266,357	$18,970	$47.35	$44.41 - $49.44
Q1 2014	363,387	$26,382	$49.73	$47.66 - $52.06
Q4 2013	1,457,181	$108,370	$46.21	$41.19 - $50.30
Q3 2013	1,367,592	$86,760	$42.52	$39.83 - $47.04
Q2 2013	1,698,561	$106,788	$40.69	$38.27 - $42.87