OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

FOSTER & MOTLEY INC's Holding History (CIK: 0001163902)

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

Q4 2025

Shares 106,263 Value ($000) $9 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 105,863 Value ($000) $9 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 110,693 Value ($000) $8 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 109,599 Value ($000) $9 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 108,987 Value ($000) $9 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 112,382 Value ($000) $12 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 115,046 Value ($000) $10 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 112,750 Value ($000) $11 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 112,261 Value ($000) $10 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 102,086 Value ($000) $8 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 82,197 Value ($000) $8 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 75,307 Value ($000) $7 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 65,814 Value ($000) $5 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 52,197 Value ($000) $3,293 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 45,436 Value ($000) $2,890 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 38,724 Value ($000) $3,287 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 31,445 Value ($000) $2,304 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 22,838 Value ($000) $1,655 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 23,198 Value ($000) $1,856 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 23,386 Value ($000) $1,734 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 24,859 Value ($000) $1,550 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 27,976 Value ($000) $1,385 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 30,366 Value ($000) $1,658 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 36,701 Value ($000) $2,015 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 38,070 Value ($000) $3,084 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 37,094 Value ($000) $2,904 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 22,784 Value ($000) $1,867 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 16,022 Value ($000) $1,169 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 16,812 Value ($000) $1,231 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 18,070 Value ($000) $1,229 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 18,690 Value ($000) $1,425 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 18,717 Value ($000) $1,360 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 18,854 Value ($000) $1,373 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 13,941 Value ($000) $1,033 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 10,889 Value ($000) $903 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 10,889 Value ($000) $939 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 11,724 Value ($000) $998 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 9,805 Value ($000) $833 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 9,805 Value ($000) $799 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 9,948 Value ($000) $828 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 11,765 Value ($000) $890 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 13,045 Value ($000) $860 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 12,980 Value ($000) $902 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 13,285 Value ($000) $1,036 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 13,772 Value ($000) $1,067 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 11,323 Value ($000) $780 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 7,540 Value ($000) $537 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 8,365 Value ($000) $607 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 18,487 Value ($000) $1,375 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 25,790 Value ($000) $1,636 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 27,501 Value ($000) $1,729 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	106,263	$9	$75.76	$69.18 - $82.39
Q3 2025	105,863	$9	$74.34	$69.07 - $82.15
Q2 2025	110,693	$8	$71.94	$67.10 - $80.64
Q1 2025	109,599	$9	$80.64	$76.47 - $86.12
Q4 2024	108,987	$9	$94.87	$81.50 - $102.31
Q3 2024	112,382	$12	$91.35	$82.89 - $99.62
Q2 2024	115,046	$10	$87.64	$83.07 - $92.41
Q1 2024	112,750	$11	$84.10	$78.96 - $91.87
Q4 2023	112,261	$10	$73.20	$66.98 - $82.23
Q3 2023	102,086	$8	$75.86	$67.43 - $91.21
Q2 2023	82,197	$8	$84.87	$76.72 - $89.36
Q1 2023	75,307	$7	$80.37	$73.85 - $87.38
Q4 2022	65,814	$5	$66.68	$55.85 - $74.45
Q3 2022	52,197	$3,293	$60.29	$54.43 - $65.53
Q2 2022	45,436	$2,890	$65.19	$54.75 - $76.93
Q1 2022	38,724	$3,287	$70.18	$63.11 - $79.79
Q4 2021	31,445	$2,304	$61.44	$56.73 - $66.97
Q3 2021	22,838	$1,655	$63.56	$60.09 - $69.72
Q2 2021	23,198	$1,856	$68.98	$62.74 - $73.18
Q1 2021	23,386	$1,734	$58.12	$50.68 - $66.03
Q4 2020	24,859	$1,550	$47.57	$36.97 - $54.67
Q3 2020	27,976	$1,385	$44.01	$39.88 - $47.39
Q2 2020	30,366	$1,658	$44.27	$37.85 - $51.94
Q1 2020	36,701	$2,015	$57.15	$37.64 - $65.23
Q4 2019	38,070	$3,084	$62.52	$57.82 - $65.94
Q3 2019	37,094	$2,904	$62.85	$59.00 - $67.24
Q2 2019	22,784	$1,867	$61.97	$57.20 - $66.14
Q1 2019	16,022	$1,169	$58.50	$55.57 - $61.21
Q4 2018	16,812	$1,231	$57.22	$51.46 - $60.20
Q3 2018	18,070	$1,229	$53.66	$50.55 - $59.90
Q2 2018	18,690	$1,425	$56.08	$52.42 - $59.08
Q1 2018	18,717	$1,360	$56.50	$52.38 - $62.67
Q4 2017	18,854	$1,373	$53.58	$48.73 - $58.71
Q3 2017	13,941	$1,033	$57.11	$53.04 - $61.93
Q2 2017	10,889	$903	$61.42	$58.73 - $63.77
Q1 2017	10,889	$939	$62.46	$61.24 - $63.88
Q4 2016	11,724	$998	$60.96	$57.12 - $65.10
Q3 2016	9,805	$833	$60.52	$57.66 - $63.12
Q2 2016	9,805	$799	$59.65	$54.54 - $61.60
Q1 2016	9,948	$828	$53.77	$47.34 - $60.37
Q4 2015	11,765	$890	$52.01	$45.58 - $55.24
Q3 2015	13,045	$860	$49.25	$45.16 - $52.36
Q2 2015	12,980	$902	$52.75	$48.47 - $55.29
Q1 2015	13,285	$1,036	$53.02	$49.88 - $56.12
Q4 2014	13,772	$1,067	$50.26	$44.08 - $54.31
Q3 2014	11,323	$780	$48.82	$47.04 - $50.68
Q2 2014	7,540	$537	$47.35	$44.41 - $49.44
Q1 2014	8,365	$607	$49.73	$47.66 - $52.06
Q4 2013	18,487	$1,375	$46.21	$41.19 - $50.30
Q3 2013	25,790	$1,636	$42.52	$39.83 - $47.04
Q2 2013	27,501	$1,729	$40.69	$38.27 - $42.87