OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

FIRST CITIZENS BANK & TRUST CO's Holding History (CIK: 0001092203)

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

Q4 2025

Shares 4,373 Value ($000) $353 Avg Close $75.76 Range $69.18 - $82.39

Q3 2017

Shares 5,465 Value ($000) $404 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 12,082 Value ($000) $1,001 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 15,806 Value ($000) $1,363 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 62,191 Value ($000) $5,293 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 78,949 Value ($000) $6,711 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 112,921 Value ($000) $9,202 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 137,038 Value ($000) $11,406 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 93,778 Value ($000) $7,095 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 97,695 Value ($000) $6,439 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 3,137 Value ($000) $218 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 3,060 Value ($000) $239 Avg Close $53.02 Range $49.88 - $56.12

Q3 2013

Shares 24,359 Value ($000) $1,545 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 23,812 Value ($000) $1,497 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,373	$353	$75.76	$69.18 - $82.39
Q3 2017	5,465	$404	$57.11	$53.04 - $61.93
Q2 2017	12,082	$1,001	$61.42	$58.73 - $63.77
Q1 2017	15,806	$1,363	$62.46	$61.24 - $63.88
Q4 2016	62,191	$5,293	$60.96	$57.12 - $65.10
Q3 2016	78,949	$6,711	$60.52	$57.66 - $63.12
Q2 2016	112,921	$9,202	$59.65	$54.54 - $61.60
Q1 2016	137,038	$11,406	$53.77	$47.34 - $60.37
Q4 2015	93,778	$7,095	$52.01	$45.58 - $55.24
Q3 2015	97,695	$6,439	$49.25	$45.16 - $52.36
Q2 2015	3,137	$218	$52.75	$48.47 - $55.29
Q1 2015	3,060	$239	$53.02	$49.88 - $56.12
Q3 2013	24,359	$1,545	$42.52	$39.83 - $47.04
Q2 2013	23,812	$1,497	$40.69	$38.27 - $42.87