OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

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

Q4 2025
Shares 21,976 Value ($000) $1,775 Avg Close $75.76 Range $69.18 - $82.39
Q3 2025
Shares 18,693 Value ($000) $1,524 Avg Close $74.34 Range $69.07 - $82.15
Q2 2025
Shares 3,542 Value ($000) $255 Avg Close $71.94 Range $67.10 - $80.64
Q4 2024
Shares 3,690 Value ($000) $317 Avg Close $94.87 Range $81.50 - $102.31
Q3 2024
Shares 4,215 Value ($000) $436 Avg Close $91.35 Range $82.89 - $99.62
Q2 2024
Shares 6,152 Value ($000) $552 Avg Close $87.64 Range $83.07 - $92.41
Q1 2024
Shares 7,012 Value ($000) $678 Avg Close $84.10 Range $78.96 - $91.87
Q4 2023
Shares 14,527 Value ($000) $1,257 Avg Close $73.20 Range $66.98 - $82.23
Q2 2023
Shares 14,373 Value ($000) $1,368 Avg Close $84.87 Range $76.72 - $89.36
Q1 2023
Shares 10,349 Value ($000) $976 Avg Close $80.37 Range $73.85 - $87.38
Q4 2022
Shares 28,680 Value ($000) $2,339 Avg Close $66.68 Range $55.85 - $74.45
Q3 2022
Shares 30,736 Value ($000) $1,939 Avg Close $60.29 Range $54.43 - $65.53
Q2 2022
Shares 40,130 Value ($000) $2,553 Avg Close $65.19 Range $54.75 - $76.93
Q1 2022
Shares 21,374 Value ($000) $1,814 Avg Close $70.18 Range $63.11 - $79.79
Q4 2021
Shares 41,455 Value ($000) $3,037 Avg Close $61.44 Range $56.73 - $66.97
Q3 2021
Shares 21,764 Value ($000) $1,577 Avg Close $63.56 Range $60.09 - $69.72
Q2 2021
Shares 11,022 Value ($000) $882 Avg Close $68.98 Range $62.74 - $73.18
Q3 2020
Shares 11,936 Value ($000) $591 Avg Close $44.01 Range $39.88 - $47.39
Q2 2020
Shares 15,617 Value ($000) $853 Avg Close $44.27 Range $37.85 - $51.94
Q1 2020
Shares 20,920 Value ($000) $1,149 Avg Close $57.15 Range $37.64 - $65.23
Q4 2019
Shares 52,301 Value ($000) $4,237 Avg Close $62.52 Range $57.82 - $65.94
Q3 2019
Shares 58,078 Value ($000) $4,548 Avg Close $62.85 Range $59.00 - $67.24
Q2 2019
Shares 41,998 Value ($000) $3,442 Avg Close $61.97 Range $57.20 - $66.14
Q1 2019
Shares 121,018 Value ($000) $8,833 Avg Close $58.50 Range $55.57 - $61.21
Q4 2018
Shares 46,234 Value ($000) $3,386 Avg Close $57.22 Range $51.46 - $60.20
Q2 2018
Shares 5,642 Value ($000) $430 Avg Close $56.08 Range $52.42 - $59.08
Q4 2017
Shares 70,481 Value ($000) $5,133 Avg Close $53.58 Range $48.73 - $58.71
Q3 2017
Shares 88,431 Value ($000) $6,550 Avg Close $57.11 Range $53.04 - $61.93
Q2 2017
Shares 97,173 Value ($000) $8,056 Avg Close $61.42 Range $58.73 - $63.77
Q1 2017
Shares 85,492 Value ($000) $7,370 Avg Close $62.46 Range $61.24 - $63.88
Q4 2016
Shares 81,042 Value ($000) $6,897 Avg Close $60.96 Range $57.12 - $65.10
Q3 2016
Shares 86,702 Value ($000) $7,370 Avg Close $60.52 Range $57.66 - $63.12
Q2 2016
Shares 82,643 Value ($000) $6,735 Avg Close $59.65 Range $54.54 - $61.60
Q1 2016
Shares 81,150 Value ($000) $6,754 Avg Close $53.77 Range $47.34 - $60.37
Q4 2015
Shares 78,961 Value ($000) $5,974 Avg Close $52.01 Range $45.58 - $55.24
Q3 2015
Shares 79,617 Value ($000) $5,247 Avg Close $49.25 Range $45.16 - $52.36
Q2 2015
Shares 120,898 Value ($000) $8,401 Avg Close $52.75 Range $48.47 - $55.29
Q1 2015
Shares 106,716 Value ($000) $8,322 Avg Close $53.02 Range $49.88 - $56.12
Q4 2014
Shares 38,767 Value ($000) $3,003 Avg Close $50.26 Range $44.08 - $54.31
Q3 2014
Shares 45,928 Value ($000) $3,163 Avg Close $48.82 Range $47.04 - $50.68
Q2 2014
Shares 42,413 Value ($000) $3,021 Avg Close $47.35 Range $44.41 - $49.44
Q1 2014
Shares 45,293 Value ($000) $3,288 Avg Close $49.73 Range $47.66 - $52.06
Q4 2013
Shares 54,610 Value ($000) $4,061 Avg Close $46.21 Range $41.19 - $50.30
Q3 2013
Shares 65,676 Value ($000) $4,166 Avg Close $42.52 Range $39.83 - $47.04
Q2 2013
Shares 65,906 Value ($000) $4,144 Avg Close $40.69 Range $38.27 - $42.87