OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

Utah Retirement Systems's Holding History (CIK: 0001548392)

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

Q4 2025

Shares 52,979 Value ($000) $4,278 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 31,803 Value ($000) $2,593 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 31,803 Value ($000) $2,288 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 31,957 Value ($000) $2,650 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 31,957 Value ($000) $2,750 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 31,957 Value ($000) $3,304 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 31,957 Value ($000) $2,867 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 34,057 Value ($000) $3,295 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 34,157 Value ($000) $2,955 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 33,957 Value ($000) $2,529 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 33,857 Value ($000) $3,221 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 35,657 Value ($000) $3,364 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 35,986 Value ($000) $2,935 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 36,486 Value ($000) $2,302 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 36,286 Value ($000) $2,308 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 36,886 Value ($000) $3,131 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 38,486 Value ($000) $2,820 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 38,486 Value ($000) $2,788 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 40,786 Value ($000) $3,263 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 40,786 Value ($000) $3,025 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 42,586 Value ($000) $2,656 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 40,786 Value ($000) $2,019 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 40,486 Value ($000) $2,211 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 41,086 Value ($000) $2,256 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 41,086 Value ($000) $3,329 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 40,986 Value ($000) $3,210 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 41,486 Value ($000) $3,399 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 42,002 Value ($000) $3,066 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 41,401 Value ($000) $3,032 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 41,301 Value ($000) $2,810 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 41,701 Value ($000) $3,181 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 43,001 Value ($000) $3,125 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 43,001 Value ($000) $3,131 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 42,401 Value ($000) $3,141 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 42,301 Value ($000) $3,507 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 43,201 Value ($000) $3,724 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 43,201 Value ($000) $3,677 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 43,201 Value ($000) $3,673 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 43,201 Value ($000) $3,520 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 43,801 Value ($000) $3,646 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 43,801 Value ($000) $3,314 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 43,701 Value ($000) $2,879 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 43,501 Value ($000) $3,023 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 46,201 Value ($000) $3,603 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 44,701 Value ($000) $3,463 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 44,701 Value ($000) $3,078 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 44,801 Value ($000) $3,191 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 46,401 Value ($000) $3,369 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 46,101 Value ($000) $3,429 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 46,101 Value ($000) $2,925 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 46,501 Value ($000) $2,923 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	52,979	$4,278	$75.76	$69.18 - $82.39
Q3 2025	31,803	$2,593	$74.34	$69.07 - $82.15
Q2 2025	31,803	$2,288	$71.94	$67.10 - $80.64
Q1 2025	31,957	$2,650	$80.64	$76.47 - $86.12
Q4 2024	31,957	$2,750	$94.87	$81.50 - $102.31
Q3 2024	31,957	$3,304	$91.35	$82.89 - $99.62
Q2 2024	31,957	$2,867	$87.64	$83.07 - $92.41
Q1 2024	34,057	$3,295	$84.10	$78.96 - $91.87
Q4 2023	34,157	$2,955	$73.20	$66.98 - $82.23
Q3 2023	33,957	$2,529	$75.86	$67.43 - $91.21
Q2 2023	33,857	$3,221	$84.87	$76.72 - $89.36
Q1 2023	35,657	$3,364	$80.37	$73.85 - $87.38
Q4 2022	35,986	$2,935	$66.68	$55.85 - $74.45
Q3 2022	36,486	$2,302	$60.29	$54.43 - $65.53
Q2 2022	36,286	$2,308	$65.19	$54.75 - $76.93
Q1 2022	36,886	$3,131	$70.18	$63.11 - $79.79
Q4 2021	38,486	$2,820	$61.44	$56.73 - $66.97
Q3 2021	38,486	$2,788	$63.56	$60.09 - $69.72
Q2 2021	40,786	$3,263	$68.98	$62.74 - $73.18
Q1 2021	40,786	$3,025	$58.12	$50.68 - $66.03
Q4 2020	42,586	$2,656	$47.57	$36.97 - $54.67
Q3 2020	40,786	$2,019	$44.01	$39.88 - $47.39
Q2 2020	40,486	$2,211	$44.27	$37.85 - $51.94
Q1 2020	41,086	$2,256	$57.15	$37.64 - $65.23
Q4 2019	41,086	$3,329	$62.52	$57.82 - $65.94
Q3 2019	40,986	$3,210	$62.85	$59.00 - $67.24
Q2 2019	41,486	$3,399	$61.97	$57.20 - $66.14
Q1 2019	42,002	$3,066	$58.50	$55.57 - $61.21
Q4 2018	41,401	$3,032	$57.22	$51.46 - $60.20
Q3 2018	41,301	$2,810	$53.66	$50.55 - $59.90
Q2 2018	41,701	$3,181	$56.08	$52.42 - $59.08
Q1 2018	43,001	$3,125	$56.50	$52.38 - $62.67
Q4 2017	43,001	$3,131	$53.58	$48.73 - $58.71
Q3 2017	42,401	$3,141	$57.11	$53.04 - $61.93
Q2 2017	42,301	$3,507	$61.42	$58.73 - $63.77
Q1 2017	43,201	$3,724	$62.46	$61.24 - $63.88
Q4 2016	43,201	$3,677	$60.96	$57.12 - $65.10
Q3 2016	43,201	$3,673	$60.52	$57.66 - $63.12
Q2 2016	43,201	$3,520	$59.65	$54.54 - $61.60
Q1 2016	43,801	$3,646	$53.77	$47.34 - $60.37
Q4 2015	43,801	$3,314	$52.01	$45.58 - $55.24
Q3 2015	43,701	$2,879	$49.25	$45.16 - $52.36
Q2 2015	43,501	$3,023	$52.75	$48.47 - $55.29
Q1 2015	46,201	$3,603	$53.02	$49.88 - $56.12
Q4 2014	44,701	$3,463	$50.26	$44.08 - $54.31
Q3 2014	44,701	$3,078	$48.82	$47.04 - $50.68
Q2 2014	44,801	$3,191	$47.35	$44.41 - $49.44
Q1 2014	46,401	$3,369	$49.73	$47.66 - $52.06
Q4 2013	46,101	$3,429	$46.21	$41.19 - $50.30
Q3 2013	46,101	$2,925	$42.52	$39.83 - $47.04
Q2 2013	46,501	$2,923	$40.69	$38.27 - $42.87