OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

Public Sector Pension Investment Board's Holding History (CIK: 0001396318)

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

Q4 2025

Shares 47,282 Value ($000) $3,818 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 20,896 Value ($000) $1,704 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 18,639 Value ($000) $1,341 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 30,525 Value ($000) $2,531 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 28,193 Value ($000) $2,426 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 8,522 Value ($000) $881 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 7,622 Value ($000) $684 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 4,463 Value ($000) $432 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 4,463 Value ($000) $386 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 21,163 Value ($000) $1,576 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 31,577 Value ($000) $3,005 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 34,873 Value ($000) $3,290 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 36,455 Value ($000) $2,974 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 21,979 Value ($000) $1 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 19,789 Value ($000) $1,259 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 29,329 Value ($000) $2,489 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 35,469 Value ($000) $2,599 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 36,169 Value ($000) $2,621 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 33,719 Value ($000) $2,697 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 20,369 Value ($000) $1,510 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 16,889 Value ($000) $1,053 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 25,959 Value ($000) $1,285 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 20,659 Value ($000) $1,128 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 21,759 Value ($000) $1,195 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 37,589 Value ($000) $3,045 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 42,619 Value ($000) $3,337 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 28,723 Value ($000) $2,354 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 18,723 Value ($000) $1,367 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 11,623 Value ($000) $851 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 10,523 Value ($000) $716 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 12,423 Value ($000) $948 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 12,423 Value ($000) $903 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 12,423 Value ($000) $905 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 12,423 Value ($000) $920 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 26,454 Value ($000) $2,193 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 53,554 Value ($000) $4,617 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 51,954 Value ($000) $4,422 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 52,954 Value ($000) $4,501 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 45,054 Value ($000) $3,671 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 38,954 Value ($000) $3,242 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 61,954 Value ($000) $4,687 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 64,154 Value ($000) $4,228 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 84,054 Value ($000) $5,841 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 85,954 Value ($000) $6,703 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 84,042 Value ($000) $6,511 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 92,542 Value ($000) $6,372 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 97,342 Value ($000) $6,933 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 94,575 Value ($000) $6,866 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 95,775 Value ($000) $7,123 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 85,675 Value ($000) $5,435 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 88,975 Value ($000) $5,594 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,282	$3,818	$75.76	$69.18 - $82.39
Q3 2025	20,896	$1,704	$74.34	$69.07 - $82.15
Q2 2025	18,639	$1,341	$71.94	$67.10 - $80.64
Q1 2025	30,525	$2,531	$80.64	$76.47 - $86.12
Q4 2024	28,193	$2,426	$94.87	$81.50 - $102.31
Q3 2024	8,522	$881	$91.35	$82.89 - $99.62
Q2 2024	7,622	$684	$87.64	$83.07 - $92.41
Q1 2024	4,463	$432	$84.10	$78.96 - $91.87
Q4 2023	4,463	$386	$73.20	$66.98 - $82.23
Q3 2023	21,163	$1,576	$75.86	$67.43 - $91.21
Q2 2023	31,577	$3,005	$84.87	$76.72 - $89.36
Q1 2023	34,873	$3,290	$80.37	$73.85 - $87.38
Q4 2022	36,455	$2,974	$66.68	$55.85 - $74.45
Q3 2022	21,979	$1	$60.29	$54.43 - $65.53
Q2 2022	19,789	$1,259	$65.19	$54.75 - $76.93
Q1 2022	29,329	$2,489	$70.18	$63.11 - $79.79
Q4 2021	35,469	$2,599	$61.44	$56.73 - $66.97
Q3 2021	36,169	$2,621	$63.56	$60.09 - $69.72
Q2 2021	33,719	$2,697	$68.98	$62.74 - $73.18
Q1 2021	20,369	$1,510	$58.12	$50.68 - $66.03
Q4 2020	16,889	$1,053	$47.57	$36.97 - $54.67
Q3 2020	25,959	$1,285	$44.01	$39.88 - $47.39
Q2 2020	20,659	$1,128	$44.27	$37.85 - $51.94
Q1 2020	21,759	$1,195	$57.15	$37.64 - $65.23
Q4 2019	37,589	$3,045	$62.52	$57.82 - $65.94
Q3 2019	42,619	$3,337	$62.85	$59.00 - $67.24
Q2 2019	28,723	$2,354	$61.97	$57.20 - $66.14
Q1 2019	18,723	$1,367	$58.50	$55.57 - $61.21
Q4 2018	11,623	$851	$57.22	$51.46 - $60.20
Q3 2018	10,523	$716	$53.66	$50.55 - $59.90
Q2 2018	12,423	$948	$56.08	$52.42 - $59.08
Q1 2018	12,423	$903	$56.50	$52.38 - $62.67
Q4 2017	12,423	$905	$53.58	$48.73 - $58.71
Q3 2017	12,423	$920	$57.11	$53.04 - $61.93
Q2 2017	26,454	$2,193	$61.42	$58.73 - $63.77
Q1 2017	53,554	$4,617	$62.46	$61.24 - $63.88
Q4 2016	51,954	$4,422	$60.96	$57.12 - $65.10
Q3 2016	52,954	$4,501	$60.52	$57.66 - $63.12
Q2 2016	45,054	$3,671	$59.65	$54.54 - $61.60
Q1 2016	38,954	$3,242	$53.77	$47.34 - $60.37
Q4 2015	61,954	$4,687	$52.01	$45.58 - $55.24
Q3 2015	64,154	$4,228	$49.25	$45.16 - $52.36
Q2 2015	84,054	$5,841	$52.75	$48.47 - $55.29
Q1 2015	85,954	$6,703	$53.02	$49.88 - $56.12
Q4 2014	84,042	$6,511	$50.26	$44.08 - $54.31
Q3 2014	92,542	$6,372	$48.82	$47.04 - $50.68
Q2 2014	97,342	$6,933	$47.35	$44.41 - $49.44
Q1 2014	94,575	$6,866	$49.73	$47.66 - $52.06
Q4 2013	95,775	$7,123	$46.21	$41.19 - $50.30
Q3 2013	85,675	$5,435	$42.52	$39.83 - $47.04
Q2 2013	88,975	$5,594	$40.69	$38.27 - $42.87