OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

MCRAE CAPITAL MANAGEMENT INC's Holding History (CIK: 0000320376)

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

Q4 2025

Shares 225,461 Value ($000) $18,206 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 215,629 Value ($000) $17,580 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 215,689 Value ($000) $15,517 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 221,429 Value ($000) $18,359 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 203,059 Value ($000) $17,471 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 203,724 Value ($000) $21,063 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 202,359 Value ($000) $18,152 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 201,136 Value ($000) $19,462 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 194,026 Value ($000) $16,785 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 182,046 Value ($000) $13,559 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 179,791 Value ($000) $17,107 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 191,227 Value ($000) $18,040 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 188,857 Value ($000) $15,405 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 192,632 Value ($000) $12,153 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 191,222 Value ($000) $12,164 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 192,181 Value ($000) $16,312 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 192,586 Value ($000) $14,111 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 186,566 Value ($000) $13,519 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 179,266 Value ($000) $14,339 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 181,216 Value ($000) $13,437 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 171,270 Value ($000) $10,682 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 135,385 Value ($000) $6,702 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 107,620 Value ($000) $5,876 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 103,745 Value ($000) $5,696 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 100,225 Value ($000) $8,120 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 94,775 Value ($000) $7,421 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 94,150 Value ($000) $7,716 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 91,013 Value ($000) $6,643 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 91,050 Value ($000) $6,669 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 91,300 Value ($000) $6,210 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 92,000 Value ($000) $7,017 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 93,405 Value ($000) $6,788 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 96,480 Value ($000) $7,027 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 97,605 Value ($000) $7,230 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 97,805 Value ($000) $8,108 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 103,405 Value ($000) $8,915 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 103,505 Value ($000) $8,809 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 104,255 Value ($000) $8,862 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 105,505 Value ($000) $8,598 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 109,405 Value ($000) $9,106 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 109,705 Value ($000) $8,300 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 108,605 Value ($000) $7,157 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 107,055 Value ($000) $7,439 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 106,605 Value ($000) $8,313 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 104,855 Value ($000) $8,123 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 104,855 Value ($000) $7,220 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 107,105 Value ($000) $7,628 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 106,455 Value ($000) $7,729 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 111,755 Value ($000) $8,311 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 112,330 Value ($000) $7,126 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 112,330 Value ($000) $7,062 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	225,461	$18,206	$75.76	$69.18 - $82.39
Q3 2025	215,629	$17,580	$74.34	$69.07 - $82.15
Q2 2025	215,689	$15,517	$71.94	$67.10 - $80.64
Q1 2025	221,429	$18,359	$80.64	$76.47 - $86.12
Q4 2024	203,059	$17,471	$94.87	$81.50 - $102.31
Q3 2024	203,724	$21,063	$91.35	$82.89 - $99.62
Q2 2024	202,359	$18,152	$87.64	$83.07 - $92.41
Q1 2024	201,136	$19,462	$84.10	$78.96 - $91.87
Q4 2023	194,026	$16,785	$73.20	$66.98 - $82.23
Q3 2023	182,046	$13,559	$75.86	$67.43 - $91.21
Q2 2023	179,791	$17,107	$84.87	$76.72 - $89.36
Q1 2023	191,227	$18,040	$80.37	$73.85 - $87.38
Q4 2022	188,857	$15,405	$66.68	$55.85 - $74.45
Q3 2022	192,632	$12,153	$60.29	$54.43 - $65.53
Q2 2022	191,222	$12,164	$65.19	$54.75 - $76.93
Q1 2022	192,181	$16,312	$70.18	$63.11 - $79.79
Q4 2021	192,586	$14,111	$61.44	$56.73 - $66.97
Q3 2021	186,566	$13,519	$63.56	$60.09 - $69.72
Q2 2021	179,266	$14,339	$68.98	$62.74 - $73.18
Q1 2021	181,216	$13,437	$58.12	$50.68 - $66.03
Q4 2020	171,270	$10,682	$47.57	$36.97 - $54.67
Q3 2020	135,385	$6,702	$44.01	$39.88 - $47.39
Q2 2020	107,620	$5,876	$44.27	$37.85 - $51.94
Q1 2020	103,745	$5,696	$57.15	$37.64 - $65.23
Q4 2019	100,225	$8,120	$62.52	$57.82 - $65.94
Q3 2019	94,775	$7,421	$62.85	$59.00 - $67.24
Q2 2019	94,150	$7,716	$61.97	$57.20 - $66.14
Q1 2019	91,013	$6,643	$58.50	$55.57 - $61.21
Q4 2018	91,050	$6,669	$57.22	$51.46 - $60.20
Q3 2018	91,300	$6,210	$53.66	$50.55 - $59.90
Q2 2018	92,000	$7,017	$56.08	$52.42 - $59.08
Q1 2018	93,405	$6,788	$56.50	$52.38 - $62.67
Q4 2017	96,480	$7,027	$53.58	$48.73 - $58.71
Q3 2017	97,605	$7,230	$57.11	$53.04 - $61.93
Q2 2017	97,805	$8,108	$61.42	$58.73 - $63.77
Q1 2017	103,405	$8,915	$62.46	$61.24 - $63.88
Q4 2016	103,505	$8,809	$60.96	$57.12 - $65.10
Q3 2016	104,255	$8,862	$60.52	$57.66 - $63.12
Q2 2016	105,505	$8,598	$59.65	$54.54 - $61.60
Q1 2016	109,405	$9,106	$53.77	$47.34 - $60.37
Q4 2015	109,705	$8,300	$52.01	$45.58 - $55.24
Q3 2015	108,605	$7,157	$49.25	$45.16 - $52.36
Q2 2015	107,055	$7,439	$52.75	$48.47 - $55.29
Q1 2015	106,605	$8,313	$53.02	$49.88 - $56.12
Q4 2014	104,855	$8,123	$50.26	$44.08 - $54.31
Q3 2014	104,855	$7,220	$48.82	$47.04 - $50.68
Q2 2014	107,105	$7,628	$47.35	$44.41 - $49.44
Q1 2014	106,455	$7,729	$49.73	$47.66 - $52.06
Q4 2013	111,755	$8,311	$46.21	$41.19 - $50.30
Q3 2013	112,330	$7,126	$42.52	$39.83 - $47.04
Q2 2013	112,330	$7,062	$40.69	$38.27 - $42.87