OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

Hills Bank & Trust Co's Holding History (CIK: 0001309148)

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

Q2 2020

Shares 1,857 Value ($000) $102 Avg Close $44.27 Range $37.85 - $51.94

Q4 2019

Shares 2,682 Value ($000) $218 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 2,697 Value ($000) $212 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 3,121 Value ($000) $255 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 3,319 Value ($000) $242 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 3,578 Value ($000) $262 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 3,759 Value ($000) $256 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 4,195 Value ($000) $320 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 5,269 Value ($000) $383 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 13,859 Value ($000) $1,009 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 14,654 Value ($000) $1,086 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 15,624 Value ($000) $1,295 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 16,480 Value ($000) $1,421 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 18,498 Value ($000) $1,575 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 18,838 Value ($000) $1,602 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 19,025 Value ($000) $1,550 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 19,314 Value ($000) $1,608 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 21,233 Value ($000) $1,606 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 28,016 Value ($000) $1,846 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 30,131 Value ($000) $2,094 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 29,574 Value ($000) $2,306 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 28,672 Value ($000) $2,221 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 28,402 Value ($000) $1,956 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 27,623 Value ($000) $1,967 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 26,730 Value ($000) $1,940 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 26,755 Value ($000) $1,990 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 27,185 Value ($000) $1,724 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 27,009 Value ($000) $1,698 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2020	1,857	$102	$44.27	$37.85 - $51.94
Q4 2019	2,682	$218	$62.52	$57.82 - $65.94
Q3 2019	2,697	$212	$62.85	$59.00 - $67.24
Q2 2019	3,121	$255	$61.97	$57.20 - $66.14
Q1 2019	3,319	$242	$58.50	$55.57 - $61.21
Q4 2018	3,578	$262	$57.22	$51.46 - $60.20
Q3 2018	3,759	$256	$53.66	$50.55 - $59.90
Q2 2018	4,195	$320	$56.08	$52.42 - $59.08
Q1 2018	5,269	$383	$56.50	$52.38 - $62.67
Q4 2017	13,859	$1,009	$53.58	$48.73 - $58.71
Q3 2017	14,654	$1,086	$57.11	$53.04 - $61.93
Q2 2017	15,624	$1,295	$61.42	$58.73 - $63.77
Q1 2017	16,480	$1,421	$62.46	$61.24 - $63.88
Q4 2016	18,498	$1,575	$60.96	$57.12 - $65.10
Q3 2016	18,838	$1,602	$60.52	$57.66 - $63.12
Q2 2016	19,025	$1,550	$59.65	$54.54 - $61.60
Q1 2016	19,314	$1,608	$53.77	$47.34 - $60.37
Q4 2015	21,233	$1,606	$52.01	$45.58 - $55.24
Q3 2015	28,016	$1,846	$49.25	$45.16 - $52.36
Q2 2015	30,131	$2,094	$52.75	$48.47 - $55.29
Q1 2015	29,574	$2,306	$53.02	$49.88 - $56.12
Q4 2014	28,672	$2,221	$50.26	$44.08 - $54.31
Q3 2014	28,402	$1,956	$48.82	$47.04 - $50.68
Q2 2014	27,623	$1,967	$47.35	$44.41 - $49.44
Q1 2014	26,730	$1,940	$49.73	$47.66 - $52.06
Q4 2013	26,755	$1,990	$46.21	$41.19 - $50.30
Q3 2013	27,185	$1,724	$42.52	$39.83 - $47.04
Q2 2013	27,009	$1,698	$40.69	$38.27 - $42.87