OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

Retirement Systems of Alabama's Holding History (CIK: 0001593051)

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

Q4 2025

Shares 67,860 Value ($000) $5,480 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 41,323 Value ($000) $3,369 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 41,866 Value ($000) $3,012 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 42,224 Value ($000) $3,501 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 42,239 Value ($000) $3,634 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 42,699 Value ($000) $4,415 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 43,200 Value ($000) $3,875 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 43,699 Value ($000) $4,228 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 43,623 Value ($000) $3,774 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 44,672 Value ($000) $3,327 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 45,345 Value ($000) $4,315 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 59,917 Value ($000) $5,653 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 65,328 Value ($000) $5,329 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 68,037 Value ($000) $4,292 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 68,203 Value ($000) $4,338 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 69,245 Value ($000) $5,878 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 70,432 Value ($000) $5,161 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 73,631 Value ($000) $5,335 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 78,677 Value ($000) $6,293 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 80,199 Value ($000) $5,947 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 86,329 Value ($000) $5,384 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 86,603 Value ($000) $4,287 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 91,620 Value ($000) $5,002 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 95,715 Value ($000) $5,255 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 95,693 Value ($000) $7,753 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 95,257 Value ($000) $7,459 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 102,692 Value ($000) $8,416 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 104,161 Value ($000) $7,603 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 103,472 Value ($000) $7,578 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 103,472 Value ($000) $7,038 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 106,646 Value ($000) $8,134 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 110,002 Value ($000) $7,994 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 111,718 Value ($000) $8,136 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 111,951 Value ($000) $8,292 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 112,847 Value ($000) $9,355 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 113,368 Value ($000) $9,773 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 111,802 Value ($000) $9,515 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 119,634 Value ($000) $10,169 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 121,207 Value ($000) $9,877 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 121,794 Value ($000) $10,137 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 125,629 Value ($000) $9,505 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 137,056 Value ($000) $9,032 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 140,157 Value ($000) $9,740 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 143,053 Value ($000) $11,155 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 154,162 Value ($000) $11,943 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 154,422 Value ($000) $10,633 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 155,300 Value ($000) $11,060 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 155,069 Value ($000) $11,258 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 153,212 Value ($000) $11,394 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 153,039 Value ($000) $9,709 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 154,494 Value ($000) $9,713 Avg Close $40.69 Range $38.27 - $42.87

Q1 2013

Shares 153,870 Value ($000) $9,063 Avg Close $36.84 Range $33.18 - $39.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	67,860	$5,480	$75.76	$69.18 - $82.39
Q3 2025	41,323	$3,369	$74.34	$69.07 - $82.15
Q2 2025	41,866	$3,012	$71.94	$67.10 - $80.64
Q1 2025	42,224	$3,501	$80.64	$76.47 - $86.12
Q4 2024	42,239	$3,634	$94.87	$81.50 - $102.31
Q3 2024	42,699	$4,415	$91.35	$82.89 - $99.62
Q2 2024	43,200	$3,875	$87.64	$83.07 - $92.41
Q1 2024	43,699	$4,228	$84.10	$78.96 - $91.87
Q4 2023	43,623	$3,774	$73.20	$66.98 - $82.23
Q3 2023	44,672	$3,327	$75.86	$67.43 - $91.21
Q2 2023	45,345	$4,315	$84.87	$76.72 - $89.36
Q1 2023	59,917	$5,653	$80.37	$73.85 - $87.38
Q4 2022	65,328	$5,329	$66.68	$55.85 - $74.45
Q3 2022	68,037	$4,292	$60.29	$54.43 - $65.53
Q2 2022	68,203	$4,338	$65.19	$54.75 - $76.93
Q1 2022	69,245	$5,878	$70.18	$63.11 - $79.79
Q4 2021	70,432	$5,161	$61.44	$56.73 - $66.97
Q3 2021	73,631	$5,335	$63.56	$60.09 - $69.72
Q2 2021	78,677	$6,293	$68.98	$62.74 - $73.18
Q1 2021	80,199	$5,947	$58.12	$50.68 - $66.03
Q4 2020	86,329	$5,384	$47.57	$36.97 - $54.67
Q3 2020	86,603	$4,287	$44.01	$39.88 - $47.39
Q2 2020	91,620	$5,002	$44.27	$37.85 - $51.94
Q1 2020	95,715	$5,255	$57.15	$37.64 - $65.23
Q4 2019	95,693	$7,753	$62.52	$57.82 - $65.94
Q3 2019	95,257	$7,459	$62.85	$59.00 - $67.24
Q2 2019	102,692	$8,416	$61.97	$57.20 - $66.14
Q1 2019	104,161	$7,603	$58.50	$55.57 - $61.21
Q4 2018	103,472	$7,578	$57.22	$51.46 - $60.20
Q3 2018	103,472	$7,038	$53.66	$50.55 - $59.90
Q2 2018	106,646	$8,134	$56.08	$52.42 - $59.08
Q1 2018	110,002	$7,994	$56.50	$52.38 - $62.67
Q4 2017	111,718	$8,136	$53.58	$48.73 - $58.71
Q3 2017	111,951	$8,292	$57.11	$53.04 - $61.93
Q2 2017	112,847	$9,355	$61.42	$58.73 - $63.77
Q1 2017	113,368	$9,773	$62.46	$61.24 - $63.88
Q4 2016	111,802	$9,515	$60.96	$57.12 - $65.10
Q3 2016	119,634	$10,169	$60.52	$57.66 - $63.12
Q2 2016	121,207	$9,877	$59.65	$54.54 - $61.60
Q1 2016	121,794	$10,137	$53.77	$47.34 - $60.37
Q4 2015	125,629	$9,505	$52.01	$45.58 - $55.24
Q3 2015	137,056	$9,032	$49.25	$45.16 - $52.36
Q2 2015	140,157	$9,740	$52.75	$48.47 - $55.29
Q1 2015	143,053	$11,155	$53.02	$49.88 - $56.12
Q4 2014	154,162	$11,943	$50.26	$44.08 - $54.31
Q3 2014	154,422	$10,633	$48.82	$47.04 - $50.68
Q2 2014	155,300	$11,060	$47.35	$44.41 - $49.44
Q1 2014	155,069	$11,258	$49.73	$47.66 - $52.06
Q4 2013	153,212	$11,394	$46.21	$41.19 - $50.30
Q3 2013	153,039	$9,709	$42.52	$39.83 - $47.04
Q2 2013	154,494	$9,713	$40.69	$38.27 - $42.87
Q1 2013	153,870	$9,063	$36.84	$33.18 - $39.81