OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001164833)

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

Q4 2025

Shares 5,518,055 Value ($000) $445,583 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 5,120,191 Value ($000) $417,449 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 5,163,161 Value ($000) $371,438 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 961,923 Value ($000) $79,753 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 964,065 Value ($000) $82,948 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 948,545 Value ($000) $98,070 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 972,925 Value ($000) $87,271 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 976,325 Value ($000) $94,469 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 973,325 Value ($000) $84,202 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 919,025 Value ($000) $68,449 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 923,479 Value ($000) $87,869 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 957,799 Value ($000) $90,359 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 1,055,549 Value ($000) $86,101 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 1,070,559 Value ($000) $67,542 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 1,071,259 Value ($000) $68,143 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 1,250,459 Value ($000) $106,139 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 1,280,259 Value ($000) $93,805 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 1,255,602 Value ($000) $90,981 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 1,218,002 Value ($000) $97,428 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 1,236,102 Value ($000) $91,657 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 1,265,102 Value ($000) $78,904 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 945,832 Value ($000) $46,819 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 956,902 Value ($000) $52,247 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 954,602 Value ($000) $52,408 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 821,002 Value ($000) $66,518 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 692,232 Value ($000) $54,202 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 489,732 Value ($000) $40,134 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 502,032 Value ($000) $36,643 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 503,532 Value ($000) $36,879 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 532,532 Value ($000) $36,223 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 535,732 Value ($000) $40,860 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 565,032 Value ($000) $41,061 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 567,832 Value ($000) $41,355 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 566,732 Value ($000) $41,978 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 566,732 Value ($000) $46,982 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 569,432 Value ($000) $49,091 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 577,533 Value ($000) $49,154 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 621,833 Value ($000) $52,856 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 652,533 Value ($000) $53,175 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 673,733 Value ($000) $56,075 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 796,733 Value ($000) $60,281 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 1,411,944 Value ($000) $93,047 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 1,625,344 Value ($000) $112,945 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 1,656,044 Value ($000) $129,138 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 1,514,344 Value ($000) $117,316 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 852,900 Value ($000) $58,731 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 862,900 Value ($000) $61,456 Avg Close $47.35 Range $44.41 - $49.44

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,518,055	$445,583	$75.76	$69.18 - $82.39
Q3 2025	5,120,191	$417,449	$74.34	$69.07 - $82.15
Q2 2025	5,163,161	$371,438	$71.94	$67.10 - $80.64
Q1 2025	961,923	$79,753	$80.64	$76.47 - $86.12
Q4 2024	964,065	$82,948	$94.87	$81.50 - $102.31
Q3 2024	948,545	$98,070	$91.35	$82.89 - $99.62
Q2 2024	972,925	$87,271	$87.64	$83.07 - $92.41
Q1 2024	976,325	$94,469	$84.10	$78.96 - $91.87
Q4 2023	973,325	$84,202	$73.20	$66.98 - $82.23
Q3 2023	919,025	$68,449	$75.86	$67.43 - $91.21
Q2 2023	923,479	$87,869	$84.87	$76.72 - $89.36
Q1 2023	957,799	$90,359	$80.37	$73.85 - $87.38
Q4 2022	1,055,549	$86,101	$66.68	$55.85 - $74.45
Q3 2022	1,070,559	$67,542	$60.29	$54.43 - $65.53
Q2 2022	1,071,259	$68,143	$65.19	$54.75 - $76.93
Q1 2022	1,250,459	$106,139	$70.18	$63.11 - $79.79
Q4 2021	1,280,259	$93,805	$61.44	$56.73 - $66.97
Q3 2021	1,255,602	$90,981	$63.56	$60.09 - $69.72
Q2 2021	1,218,002	$97,428	$68.98	$62.74 - $73.18
Q1 2021	1,236,102	$91,657	$58.12	$50.68 - $66.03
Q4 2020	1,265,102	$78,904	$47.57	$36.97 - $54.67
Q3 2020	945,832	$46,819	$44.01	$39.88 - $47.39
Q2 2020	956,902	$52,247	$44.27	$37.85 - $51.94
Q1 2020	954,602	$52,408	$57.15	$37.64 - $65.23
Q4 2019	821,002	$66,518	$62.52	$57.82 - $65.94
Q3 2019	692,232	$54,202	$62.85	$59.00 - $67.24
Q2 2019	489,732	$40,134	$61.97	$57.20 - $66.14
Q1 2019	502,032	$36,643	$58.50	$55.57 - $61.21
Q4 2018	503,532	$36,879	$57.22	$51.46 - $60.20
Q3 2018	532,532	$36,223	$53.66	$50.55 - $59.90
Q2 2018	535,732	$40,860	$56.08	$52.42 - $59.08
Q1 2018	565,032	$41,061	$56.50	$52.38 - $62.67
Q4 2017	567,832	$41,355	$53.58	$48.73 - $58.71
Q3 2017	566,732	$41,978	$57.11	$53.04 - $61.93
Q2 2017	566,732	$46,982	$61.42	$58.73 - $63.77
Q1 2017	569,432	$49,091	$62.46	$61.24 - $63.88
Q4 2016	577,533	$49,154	$60.96	$57.12 - $65.10
Q3 2016	621,833	$52,856	$60.52	$57.66 - $63.12
Q2 2016	652,533	$53,175	$59.65	$54.54 - $61.60
Q1 2016	673,733	$56,075	$53.77	$47.34 - $60.37
Q4 2015	796,733	$60,281	$52.01	$45.58 - $55.24
Q3 2015	1,411,944	$93,047	$49.25	$45.16 - $52.36
Q2 2015	1,625,344	$112,945	$52.75	$48.47 - $55.29
Q1 2015	1,656,044	$129,138	$53.02	$49.88 - $56.12
Q4 2014	1,514,344	$117,316	$50.26	$44.08 - $54.31
Q3 2014	852,900	$58,731	$48.82	$47.04 - $50.68
Q2 2014	862,900	$61,456	$47.35	$44.41 - $49.44