OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 65,960 Value ($000) $5,326 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 43,551 Value ($000) $3,551 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 56,379 Value ($000) $4,056 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 75,243 Value ($000) $6,238 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 98,696 Value ($000) $8,492 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 63,874 Value ($000) $6,604 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 68,906 Value ($000) $6,181 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 66,251 Value ($000) $6,410 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 69,398 Value ($000) $6,004 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 71,180 Value ($000) $5,301 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 73,709 Value ($000) $7,013 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 76,205 Value ($000) $7,189 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 77,117 Value ($000) $6,290 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 86,478 Value ($000) $5,456 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 88,063 Value ($000) $5,601 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 93,448 Value ($000) $7,932 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 93,482 Value ($000) $6,850 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 90,667 Value ($000) $6,570 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 92,144 Value ($000) $7,370 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 87,737 Value ($000) $6,506 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 181,304 Value ($000) $11,308 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 198,277 Value ($000) $9,814 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 230,854 Value ($000) $12,605 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 301,851 Value ($000) $16,572 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 305,806 Value ($000) $24,777 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 320,959 Value ($000) $25,131 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 327,250 Value ($000) $26,819 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 220,747 Value ($000) $16,112 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 219,174 Value ($000) $16,052 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 222,128 Value ($000) $15,110 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 229,306 Value ($000) $17,490 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 171,483 Value ($000) $12,461 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 169,496 Value ($000) $12,344 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 175,852 Value ($000) $13,025 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 232,302 Value ($000) $19,258 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 205,777 Value ($000) $17,740 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 222,948 Value ($000) $18,975 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 221,192 Value ($000) $18,802 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 225,277 Value ($000) $18,358 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 247,700 Value ($000) $20,616 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 172,519 Value ($000) $13,052 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 178,311 Value ($000) $11,750 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 177,214 Value ($000) $12,314 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 188,706 Value ($000) $14,715 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 189,625 Value ($000) $14,690 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 201,998 Value ($000) $13,910 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 210,602 Value ($000) $14,999 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 210,047 Value ($000) $15,249 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 208,851 Value ($000) $15,532 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 210,438 Value ($000) $13,350 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 219,313 Value ($000) $13,788 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	65,960	$5,326	$75.76	$69.18 - $82.39
Q3 2025	43,551	$3,551	$74.34	$69.07 - $82.15
Q2 2025	56,379	$4,056	$71.94	$67.10 - $80.64
Q1 2025	75,243	$6,238	$80.64	$76.47 - $86.12
Q4 2024	98,696	$8,492	$94.87	$81.50 - $102.31
Q3 2024	63,874	$6,604	$91.35	$82.89 - $99.62
Q2 2024	68,906	$6,181	$87.64	$83.07 - $92.41
Q1 2024	66,251	$6,410	$84.10	$78.96 - $91.87
Q4 2023	69,398	$6,004	$73.20	$66.98 - $82.23
Q3 2023	71,180	$5,301	$75.86	$67.43 - $91.21
Q2 2023	73,709	$7,013	$84.87	$76.72 - $89.36
Q1 2023	76,205	$7,189	$80.37	$73.85 - $87.38
Q4 2022	77,117	$6,290	$66.68	$55.85 - $74.45
Q3 2022	86,478	$5,456	$60.29	$54.43 - $65.53
Q2 2022	88,063	$5,601	$65.19	$54.75 - $76.93
Q1 2022	93,448	$7,932	$70.18	$63.11 - $79.79
Q4 2021	93,482	$6,850	$61.44	$56.73 - $66.97
Q3 2021	90,667	$6,570	$63.56	$60.09 - $69.72
Q2 2021	92,144	$7,370	$68.98	$62.74 - $73.18
Q1 2021	87,737	$6,506	$58.12	$50.68 - $66.03
Q4 2020	181,304	$11,308	$47.57	$36.97 - $54.67
Q3 2020	198,277	$9,814	$44.01	$39.88 - $47.39
Q2 2020	230,854	$12,605	$44.27	$37.85 - $51.94
Q1 2020	301,851	$16,572	$57.15	$37.64 - $65.23
Q4 2019	305,806	$24,777	$62.52	$57.82 - $65.94
Q3 2019	320,959	$25,131	$62.85	$59.00 - $67.24
Q2 2019	327,250	$26,819	$61.97	$57.20 - $66.14
Q1 2019	220,747	$16,112	$58.50	$55.57 - $61.21
Q4 2018	219,174	$16,052	$57.22	$51.46 - $60.20
Q3 2018	222,128	$15,110	$53.66	$50.55 - $59.90
Q2 2018	229,306	$17,490	$56.08	$52.42 - $59.08
Q1 2018	171,483	$12,461	$56.50	$52.38 - $62.67
Q4 2017	169,496	$12,344	$53.58	$48.73 - $58.71
Q3 2017	175,852	$13,025	$57.11	$53.04 - $61.93
Q2 2017	232,302	$19,258	$61.42	$58.73 - $63.77
Q1 2017	205,777	$17,740	$62.46	$61.24 - $63.88
Q4 2016	222,948	$18,975	$60.96	$57.12 - $65.10
Q3 2016	221,192	$18,802	$60.52	$57.66 - $63.12
Q2 2016	225,277	$18,358	$59.65	$54.54 - $61.60
Q1 2016	247,700	$20,616	$53.77	$47.34 - $60.37
Q4 2015	172,519	$13,052	$52.01	$45.58 - $55.24
Q3 2015	178,311	$11,750	$49.25	$45.16 - $52.36
Q2 2015	177,214	$12,314	$52.75	$48.47 - $55.29
Q1 2015	188,706	$14,715	$53.02	$49.88 - $56.12
Q4 2014	189,625	$14,690	$50.26	$44.08 - $54.31
Q3 2014	201,998	$13,910	$48.82	$47.04 - $50.68
Q2 2014	210,602	$14,999	$47.35	$44.41 - $49.44
Q1 2014	210,047	$15,249	$49.73	$47.66 - $52.06
Q4 2013	208,851	$15,532	$46.21	$41.19 - $50.30
Q3 2013	210,438	$13,350	$42.52	$39.83 - $47.04
Q2 2013	219,313	$13,788	$40.69	$38.27 - $42.87