OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

BOSTON RESEARCH & MANAGEMENT INC's Holding History (CIK: 0001259261)

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

Q4 2025

Shares 47,203 Value ($000) $4 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 49,661 Value ($000) $4 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 50,261 Value ($000) $4 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 49,926 Value ($000) $4 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 51,365 Value ($000) $4 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 50,110 Value ($000) $5 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 49,193 Value ($000) $4 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 50,013 Value ($000) $5 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 50,523 Value ($000) $4 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 49,913 Value ($000) $4 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 49,498 Value ($000) $5 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 49,508 Value ($000) $5 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 49,438 Value ($000) $4 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 50,063 Value ($000) $3,158 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 46,693 Value ($000) $2,970 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 46,748 Value ($000) $3,967 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 48,185 Value ($000) $3,530 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 48,010 Value ($000) $3,478 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 45,430 Value ($000) $3,633 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 45,145 Value ($000) $3,347 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 43,590 Value ($000) $2,718 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 42,845 Value ($000) $2,120 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 39,242 Value ($000) $2,142 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 39,406 Value ($000) $2,163 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 47,447 Value ($000) $3,844 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 46,989 Value ($000) $3,679 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 46,329 Value ($000) $3,796 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 46,539 Value ($000) $3,396 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 44,819 Value ($000) $3,282 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 39,159 Value ($000) $2,663 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 37,889 Value ($000) $2,889 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 36,499 Value ($000) $2,652 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 34,799 Value ($000) $2,534 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 36,559 Value ($000) $2,707 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 32,094 Value ($000) $2,660 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 31,679 Value ($000) $2,731 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 31,884 Value ($000) $2,713 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 32,014 Value ($000) $2,721 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 32,154 Value ($000) $2,620 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 32,194 Value ($000) $2,679 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 32,479 Value ($000) $2,457 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 32,469 Value ($000) $2,139 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 31,359 Value ($000) $2,179 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 30,764 Value ($000) $2,398 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 30,069 Value ($000) $2,329 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 28,204 Value ($000) $1,942 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 25,024 Value ($000) $1,782 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 21,184 Value ($000) $1,537 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 21,600 Value ($000) $1,606 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 22,235 Value ($000) $1,410 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 22,305 Value ($000) $1,402 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,203	$4	$75.76	$69.18 - $82.39
Q3 2025	49,661	$4	$74.34	$69.07 - $82.15
Q2 2025	50,261	$4	$71.94	$67.10 - $80.64
Q1 2025	49,926	$4	$80.64	$76.47 - $86.12
Q4 2024	51,365	$4	$94.87	$81.50 - $102.31
Q3 2024	50,110	$5	$91.35	$82.89 - $99.62
Q2 2024	49,193	$4	$87.64	$83.07 - $92.41
Q1 2024	50,013	$5	$84.10	$78.96 - $91.87
Q4 2023	50,523	$4	$73.20	$66.98 - $82.23
Q3 2023	49,913	$4	$75.86	$67.43 - $91.21
Q2 2023	49,498	$5	$84.87	$76.72 - $89.36
Q1 2023	49,508	$5	$80.37	$73.85 - $87.38
Q4 2022	49,438	$4	$66.68	$55.85 - $74.45
Q3 2022	50,063	$3,158	$60.29	$54.43 - $65.53
Q2 2022	46,693	$2,970	$65.19	$54.75 - $76.93
Q1 2022	46,748	$3,967	$70.18	$63.11 - $79.79
Q4 2021	48,185	$3,530	$61.44	$56.73 - $66.97
Q3 2021	48,010	$3,478	$63.56	$60.09 - $69.72
Q2 2021	45,430	$3,633	$68.98	$62.74 - $73.18
Q1 2021	45,145	$3,347	$58.12	$50.68 - $66.03
Q4 2020	43,590	$2,718	$47.57	$36.97 - $54.67
Q3 2020	42,845	$2,120	$44.01	$39.88 - $47.39
Q2 2020	39,242	$2,142	$44.27	$37.85 - $51.94
Q1 2020	39,406	$2,163	$57.15	$37.64 - $65.23
Q4 2019	47,447	$3,844	$62.52	$57.82 - $65.94
Q3 2019	46,989	$3,679	$62.85	$59.00 - $67.24
Q2 2019	46,329	$3,796	$61.97	$57.20 - $66.14
Q1 2019	46,539	$3,396	$58.50	$55.57 - $61.21
Q4 2018	44,819	$3,282	$57.22	$51.46 - $60.20
Q3 2018	39,159	$2,663	$53.66	$50.55 - $59.90
Q2 2018	37,889	$2,889	$56.08	$52.42 - $59.08
Q1 2018	36,499	$2,652	$56.50	$52.38 - $62.67
Q4 2017	34,799	$2,534	$53.58	$48.73 - $58.71
Q3 2017	36,559	$2,707	$57.11	$53.04 - $61.93
Q2 2017	32,094	$2,660	$61.42	$58.73 - $63.77
Q1 2017	31,679	$2,731	$62.46	$61.24 - $63.88
Q4 2016	31,884	$2,713	$60.96	$57.12 - $65.10
Q3 2016	32,014	$2,721	$60.52	$57.66 - $63.12
Q2 2016	32,154	$2,620	$59.65	$54.54 - $61.60
Q1 2016	32,194	$2,679	$53.77	$47.34 - $60.37
Q4 2015	32,479	$2,457	$52.01	$45.58 - $55.24
Q3 2015	32,469	$2,139	$49.25	$45.16 - $52.36
Q2 2015	31,359	$2,179	$52.75	$48.47 - $55.29
Q1 2015	30,764	$2,398	$53.02	$49.88 - $56.12
Q4 2014	30,069	$2,329	$50.26	$44.08 - $54.31
Q3 2014	28,204	$1,942	$48.82	$47.04 - $50.68
Q2 2014	25,024	$1,782	$47.35	$44.41 - $49.44
Q1 2014	21,184	$1,537	$49.73	$47.66 - $52.06
Q4 2013	21,600	$1,606	$46.21	$41.19 - $50.30
Q3 2013	22,235	$1,410	$42.52	$39.83 - $47.04
Q2 2013	22,305	$1,402	$40.69	$38.27 - $42.87