OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

Quantbot Technologies LP's Holding History (CIK: 0001512991)

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

Q4 2025

Shares 47,624 Value ($000) $3,846 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 40,288 Value ($000) $3,285 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 189,076 Value ($000) $13,602 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 65,998 Value ($000) $5,472 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 14,316 Value ($000) $1,232 Avg Close $94.87 Range $81.50 - $102.31

Q2 2024

Shares 11,245 Value ($000) $1,009 Avg Close $87.64 Range $83.07 - $92.41

Q3 2023

Shares 90,857 Value ($000) $6,767 Avg Close $75.86 Range $67.43 - $91.21

Q1 2023

Shares 29,127 Value ($000) $2,748 Avg Close $80.37 Range $73.85 - $87.38

Q3 2022

Shares 779 Value ($000) $49 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 28,818 Value ($000) $1,833 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 13,437 Value ($000) $1,140 Avg Close $70.18 Range $63.11 - $79.79

Q3 2021

Shares 8,431 Value ($000) $610 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 16,874 Value ($000) $1,349 Avg Close $68.98 Range $62.74 - $73.18

Q4 2020

Shares 837 Value ($000) $52 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 37,517 Value ($000) $1,857 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 14,713 Value ($000) $803 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 1,101 Value ($000) $60 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 152 Value ($000) $12 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 39,129 Value ($000) $3,063 Avg Close $62.85 Range $59.00 - $67.24

Q1 2018

Shares 4,284 Value ($000) $311 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 15,116 Value ($000) $1,100 Avg Close $53.58 Range $48.73 - $58.71

Q1 2017

Shares 10,701 Value ($000) $922 Avg Close $62.46 Range $61.24 - $63.88

Q3 2016

Shares 15,454 Value ($000) $1,313 Avg Close $60.52 Range $57.66 - $63.12

Q3 2015

Shares 26,530 Value ($000) $1,748 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 53,739 Value ($000) $3,734 Avg Close $52.75 Range $48.47 - $55.29

Q2 2013

Shares 7,411 Value ($000) $465 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,624	$3,846	$75.76	$69.18 - $82.39
Q3 2025	40,288	$3,285	$74.34	$69.07 - $82.15
Q2 2025	189,076	$13,602	$71.94	$67.10 - $80.64
Q1 2025	65,998	$5,472	$80.64	$76.47 - $86.12
Q4 2024	14,316	$1,232	$94.87	$81.50 - $102.31
Q2 2024	11,245	$1,009	$87.64	$83.07 - $92.41
Q3 2023	90,857	$6,767	$75.86	$67.43 - $91.21
Q1 2023	29,127	$2,748	$80.37	$73.85 - $87.38
Q3 2022	779	$49	$60.29	$54.43 - $65.53
Q2 2022	28,818	$1,833	$65.19	$54.75 - $76.93
Q1 2022	13,437	$1,140	$70.18	$63.11 - $79.79
Q3 2021	8,431	$610	$63.56	$60.09 - $69.72
Q2 2021	16,874	$1,349	$68.98	$62.74 - $73.18
Q4 2020	837	$52	$47.57	$36.97 - $54.67
Q3 2020	37,517	$1,857	$44.01	$39.88 - $47.39
Q2 2020	14,713	$803	$44.27	$37.85 - $51.94
Q1 2020	1,101	$60	$57.15	$37.64 - $65.23
Q4 2019	152	$12	$62.52	$57.82 - $65.94
Q3 2019	39,129	$3,063	$62.85	$59.00 - $67.24
Q1 2018	4,284	$311	$56.50	$52.38 - $62.67
Q4 2017	15,116	$1,100	$53.58	$48.73 - $58.71
Q1 2017	10,701	$922	$62.46	$61.24 - $63.88
Q3 2016	15,454	$1,313	$60.52	$57.66 - $63.12
Q3 2015	26,530	$1,748	$49.25	$45.16 - $52.36
Q2 2015	53,739	$3,734	$52.75	$48.47 - $55.29
Q2 2013	7,411	$465	$40.69	$38.27 - $42.87