OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

BRADLEY FOSTER & SARGENT INC/CT's Holding History (CIK: 0001015086)

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

Q4 2025

Shares 3,050 Value ($000) $246 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 3,100 Value ($000) $253 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 3,100 Value ($000) $223 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 17,725 Value ($000) $1,470 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 17,825 Value ($000) $1,534 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 17,975 Value ($000) $1,858 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 18,525 Value ($000) $1,662 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 19,200 Value ($000) $1,858 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 19,240 Value ($000) $1,664 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 18,390 Value ($000) $1,750 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 18,390 Value ($000) $1,750 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 18,390 Value ($000) $1,735 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 18,390 Value ($000) $1,500 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 18,390 Value ($000) $1,160 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 17,624 Value ($000) $1,121 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 17,140 Value ($000) $1,455 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 17,335 Value ($000) $1,270 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 16,854 Value ($000) $1,221 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 16,854 Value ($000) $1,348 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 16,854 Value ($000) $1,250 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 16,854 Value ($000) $1,051 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 11,683 Value ($000) $578 Avg Close $44.01 Range $39.88 - $47.39

Q1 2020

Shares 15,179 Value ($000) $833 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 16,493 Value ($000) $1,336 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 16,693 Value ($000) $1,307 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 16,753 Value ($000) $1,373 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 16,953 Value ($000) $1,237 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 17,853 Value ($000) $1,308 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 18,228 Value ($000) $1,240 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 18,228 Value ($000) $1,390 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 18,428 Value ($000) $1,339 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 18,628 Value ($000) $1,357 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 5,535 Value ($000) $410 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 5,685 Value ($000) $471 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 5,685 Value ($000) $490 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 5,685 Value ($000) $484 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 5,735 Value ($000) $487 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 5,685 Value ($000) $463 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 5,890 Value ($000) $490 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 5,580 Value ($000) $422 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 5,580 Value ($000) $368 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 6,002 Value ($000) $417 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 5,680 Value ($000) $443 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 5,680 Value ($000) $440 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 4,480 Value ($000) $308 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 4,480 Value ($000) $319 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 4,170 Value ($000) $303 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 3,970 Value ($000) $295 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 3,970 Value ($000) $252 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 4,570 Value ($000) $287 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,050	$246	$75.76	$69.18 - $82.39
Q3 2025	3,100	$253	$74.34	$69.07 - $82.15
Q2 2025	3,100	$223	$71.94	$67.10 - $80.64
Q1 2025	17,725	$1,470	$80.64	$76.47 - $86.12
Q4 2024	17,825	$1,534	$94.87	$81.50 - $102.31
Q3 2024	17,975	$1,858	$91.35	$82.89 - $99.62
Q2 2024	18,525	$1,662	$87.64	$83.07 - $92.41
Q1 2024	19,200	$1,858	$84.10	$78.96 - $91.87
Q4 2023	19,240	$1,664	$73.20	$66.98 - $82.23
Q3 2023	18,390	$1,750	$75.86	$67.43 - $91.21
Q2 2023	18,390	$1,750	$84.87	$76.72 - $89.36
Q1 2023	18,390	$1,735	$80.37	$73.85 - $87.38
Q4 2022	18,390	$1,500	$66.68	$55.85 - $74.45
Q3 2022	18,390	$1,160	$60.29	$54.43 - $65.53
Q2 2022	17,624	$1,121	$65.19	$54.75 - $76.93
Q1 2022	17,140	$1,455	$70.18	$63.11 - $79.79
Q4 2021	17,335	$1,270	$61.44	$56.73 - $66.97
Q3 2021	16,854	$1,221	$63.56	$60.09 - $69.72
Q2 2021	16,854	$1,348	$68.98	$62.74 - $73.18
Q1 2021	16,854	$1,250	$58.12	$50.68 - $66.03
Q4 2020	16,854	$1,051	$47.57	$36.97 - $54.67
Q3 2020	11,683	$578	$44.01	$39.88 - $47.39
Q1 2020	15,179	$833	$57.15	$37.64 - $65.23
Q4 2019	16,493	$1,336	$62.52	$57.82 - $65.94
Q3 2019	16,693	$1,307	$62.85	$59.00 - $67.24
Q2 2019	16,753	$1,373	$61.97	$57.20 - $66.14
Q1 2019	16,953	$1,237	$58.50	$55.57 - $61.21
Q4 2018	17,853	$1,308	$57.22	$51.46 - $60.20
Q3 2018	18,228	$1,240	$53.66	$50.55 - $59.90
Q2 2018	18,228	$1,390	$56.08	$52.42 - $59.08
Q1 2018	18,428	$1,339	$56.50	$52.38 - $62.67
Q4 2017	18,628	$1,357	$53.58	$48.73 - $58.71
Q3 2017	5,535	$410	$57.11	$53.04 - $61.93
Q2 2017	5,685	$471	$61.42	$58.73 - $63.77
Q1 2017	5,685	$490	$62.46	$61.24 - $63.88
Q4 2016	5,685	$484	$60.96	$57.12 - $65.10
Q3 2016	5,735	$487	$60.52	$57.66 - $63.12
Q2 2016	5,685	$463	$59.65	$54.54 - $61.60
Q1 2016	5,890	$490	$53.77	$47.34 - $60.37
Q4 2015	5,580	$422	$52.01	$45.58 - $55.24
Q3 2015	5,580	$368	$49.25	$45.16 - $52.36
Q2 2015	6,002	$417	$52.75	$48.47 - $55.29
Q1 2015	5,680	$443	$53.02	$49.88 - $56.12
Q4 2014	5,680	$440	$50.26	$44.08 - $54.31
Q3 2014	4,480	$308	$48.82	$47.04 - $50.68
Q2 2014	4,480	$319	$47.35	$44.41 - $49.44
Q1 2014	4,170	$303	$49.73	$47.66 - $52.06
Q4 2013	3,970	$295	$46.21	$41.19 - $50.30
Q3 2013	3,970	$252	$42.52	$39.83 - $47.04
Q2 2013	4,570	$287	$40.69	$38.27 - $42.87