OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

Norinchukin Bank, The's Holding History (CIK: 0001496637)

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

Q4 2025

Shares 30,015 Value ($000) $2,424 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 17,409 Value ($000) $1,419 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 15,971 Value ($000) $1,149 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 17,812 Value ($000) $1,477 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 14,534 Value ($000) $1,251 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 11,003 Value ($000) $1,138 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 8,161 Value ($000) $732 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 7,360 Value ($000) $712 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 7,463 Value ($000) $646 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 8,978 Value ($000) $669 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 27,333 Value ($000) $2,601 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 16,648 Value ($000) $1,571 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 16,315 Value ($000) $1,331 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 22,581 Value ($000) $1,425 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 18,889 Value ($000) $1,202 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 20,297 Value ($000) $1,723 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 18,154 Value ($000) $1,330 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 18,483 Value ($000) $1,339 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 17,804 Value ($000) $1,424 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 17,890 Value ($000) $1,327 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 17,594 Value ($000) $1,097 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 19,443 Value ($000) $962 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 19,496 Value ($000) $1,064 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 19,971 Value ($000) $1,096 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 29,866 Value ($000) $2,420 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 32,493 Value ($000) $2,544 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 32,188 Value ($000) $2,638 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 43,680 Value ($000) $3,188 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 42,259 Value ($000) $3,095 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 30,091 Value ($000) $2,047 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 25,752 Value ($000) $1,964 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 21,099 Value ($000) $1,533 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 18,431 Value ($000) $1,342 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 17,177 Value ($000) $1,272 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 16,151 Value ($000) $1,339 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 15,240 Value ($000) $1,314 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 14,309 Value ($000) $1,218 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 12,664 Value ($000) $1,076 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 12,470 Value ($000) $1,016 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 12,296 Value ($000) $1,023 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 11,317 Value ($000) $856 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 34,754 Value ($000) $2,290 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 13,831 Value ($000) $961 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 14,627 Value ($000) $1,141 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 14,624 Value ($000) $1,133 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 10,084 Value ($000) $694 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 9,644 Value ($000) $687 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 10,685 Value ($000) $776 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 9,613 Value ($000) $715 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 9,659 Value ($000) $613 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 8,957 Value ($000) $563 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,015	$2,424	$75.76	$69.18 - $82.39
Q3 2025	17,409	$1,419	$74.34	$69.07 - $82.15
Q2 2025	15,971	$1,149	$71.94	$67.10 - $80.64
Q1 2025	17,812	$1,477	$80.64	$76.47 - $86.12
Q4 2024	14,534	$1,251	$94.87	$81.50 - $102.31
Q3 2024	11,003	$1,138	$91.35	$82.89 - $99.62
Q2 2024	8,161	$732	$87.64	$83.07 - $92.41
Q1 2024	7,360	$712	$84.10	$78.96 - $91.87
Q4 2023	7,463	$646	$73.20	$66.98 - $82.23
Q3 2023	8,978	$669	$75.86	$67.43 - $91.21
Q2 2023	27,333	$2,601	$84.87	$76.72 - $89.36
Q1 2023	16,648	$1,571	$80.37	$73.85 - $87.38
Q4 2022	16,315	$1,331	$66.68	$55.85 - $74.45
Q3 2022	22,581	$1,425	$60.29	$54.43 - $65.53
Q2 2022	18,889	$1,202	$65.19	$54.75 - $76.93
Q1 2022	20,297	$1,723	$70.18	$63.11 - $79.79
Q4 2021	18,154	$1,330	$61.44	$56.73 - $66.97
Q3 2021	18,483	$1,339	$63.56	$60.09 - $69.72
Q2 2021	17,804	$1,424	$68.98	$62.74 - $73.18
Q1 2021	17,890	$1,327	$58.12	$50.68 - $66.03
Q4 2020	17,594	$1,097	$47.57	$36.97 - $54.67
Q3 2020	19,443	$962	$44.01	$39.88 - $47.39
Q2 2020	19,496	$1,064	$44.27	$37.85 - $51.94
Q1 2020	19,971	$1,096	$57.15	$37.64 - $65.23
Q4 2019	29,866	$2,420	$62.52	$57.82 - $65.94
Q3 2019	32,493	$2,544	$62.85	$59.00 - $67.24
Q2 2019	32,188	$2,638	$61.97	$57.20 - $66.14
Q1 2019	43,680	$3,188	$58.50	$55.57 - $61.21
Q4 2018	42,259	$3,095	$57.22	$51.46 - $60.20
Q3 2018	30,091	$2,047	$53.66	$50.55 - $59.90
Q2 2018	25,752	$1,964	$56.08	$52.42 - $59.08
Q1 2018	21,099	$1,533	$56.50	$52.38 - $62.67
Q4 2017	18,431	$1,342	$53.58	$48.73 - $58.71
Q3 2017	17,177	$1,272	$57.11	$53.04 - $61.93
Q2 2017	16,151	$1,339	$61.42	$58.73 - $63.77
Q1 2017	15,240	$1,314	$62.46	$61.24 - $63.88
Q4 2016	14,309	$1,218	$60.96	$57.12 - $65.10
Q3 2016	12,664	$1,076	$60.52	$57.66 - $63.12
Q2 2016	12,470	$1,016	$59.65	$54.54 - $61.60
Q1 2016	12,296	$1,023	$53.77	$47.34 - $60.37
Q4 2015	11,317	$856	$52.01	$45.58 - $55.24
Q3 2015	34,754	$2,290	$49.25	$45.16 - $52.36
Q2 2015	13,831	$961	$52.75	$48.47 - $55.29
Q1 2015	14,627	$1,141	$53.02	$49.88 - $56.12
Q4 2014	14,624	$1,133	$50.26	$44.08 - $54.31
Q3 2014	10,084	$694	$48.82	$47.04 - $50.68
Q2 2014	9,644	$687	$47.35	$44.41 - $49.44
Q1 2014	10,685	$776	$49.73	$47.66 - $52.06
Q4 2013	9,613	$715	$46.21	$41.19 - $50.30
Q3 2013	9,659	$613	$42.52	$39.83 - $47.04
Q2 2013	8,957	$563	$40.69	$38.27 - $42.87