OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

Capital Investment Advisors, LLC's Holding History (CIK: 0001582732)

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

Q4 2025

Shares 18,080 Value ($000) $1,460 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 15,960 Value ($000) $1,301 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 17,326 Value ($000) $1,246 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 17,696 Value ($000) $1,467 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 19,049 Value ($000) $1,639 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 19,061 Value ($000) $1,971 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 19,464 Value ($000) $1,746 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 19,485 Value ($000) $1,885 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 134,378 Value ($000) $11,625 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 130,684 Value ($000) $9,733 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 106,834 Value ($000) $10,165 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 24,864 Value ($000) $2,346 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 26,309 Value ($000) $2 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 27,778 Value ($000) $1,753 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 30,016 Value ($000) $1,909 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 30,825 Value ($000) $2,616 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 31,955 Value ($000) $2,341 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 34,045 Value ($000) $2,467 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 188,422 Value ($000) $15,072 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 174,028 Value ($000) $12,904 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 147,171 Value ($000) $9,179 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 135,850 Value ($000) $6,725 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 122,474 Value ($000) $6,687 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 111,728 Value ($000) $6,134 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 103,144 Value ($000) $8,357 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 96,477 Value ($000) $7,554 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 87,761 Value ($000) $7,192 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 79,428 Value ($000) $5,797 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 71,970 Value ($000) $5,271 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 64,639 Value ($000) $4,397 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 51,148 Value ($000) $3,901 Avg Close $56.08 Range $52.42 - $59.08

Q3 2017

Shares 3,126 Value ($000) $232 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 3,875 Value ($000) $321 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 4,830 Value ($000) $416 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 7,196 Value ($000) $612 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 28,663 Value ($000) $2,436 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 17,096 Value ($000) $1,393 Avg Close $59.65 Range $54.54 - $61.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,080	$1,460	$75.76	$69.18 - $82.39
Q3 2025	15,960	$1,301	$74.34	$69.07 - $82.15
Q2 2025	17,326	$1,246	$71.94	$67.10 - $80.64
Q1 2025	17,696	$1,467	$80.64	$76.47 - $86.12
Q4 2024	19,049	$1,639	$94.87	$81.50 - $102.31
Q3 2024	19,061	$1,971	$91.35	$82.89 - $99.62
Q2 2024	19,464	$1,746	$87.64	$83.07 - $92.41
Q1 2024	19,485	$1,885	$84.10	$78.96 - $91.87
Q4 2023	134,378	$11,625	$73.20	$66.98 - $82.23
Q3 2023	130,684	$9,733	$75.86	$67.43 - $91.21
Q2 2023	106,834	$10,165	$84.87	$76.72 - $89.36
Q1 2023	24,864	$2,346	$80.37	$73.85 - $87.38
Q4 2022	26,309	$2	$66.68	$55.85 - $74.45
Q3 2022	27,778	$1,753	$60.29	$54.43 - $65.53
Q2 2022	30,016	$1,909	$65.19	$54.75 - $76.93
Q1 2022	30,825	$2,616	$70.18	$63.11 - $79.79
Q4 2021	31,955	$2,341	$61.44	$56.73 - $66.97
Q3 2021	34,045	$2,467	$63.56	$60.09 - $69.72
Q2 2021	188,422	$15,072	$68.98	$62.74 - $73.18
Q1 2021	174,028	$12,904	$58.12	$50.68 - $66.03
Q4 2020	147,171	$9,179	$47.57	$36.97 - $54.67
Q3 2020	135,850	$6,725	$44.01	$39.88 - $47.39
Q2 2020	122,474	$6,687	$44.27	$37.85 - $51.94
Q1 2020	111,728	$6,134	$57.15	$37.64 - $65.23
Q4 2019	103,144	$8,357	$62.52	$57.82 - $65.94
Q3 2019	96,477	$7,554	$62.85	$59.00 - $67.24
Q2 2019	87,761	$7,192	$61.97	$57.20 - $66.14
Q1 2019	79,428	$5,797	$58.50	$55.57 - $61.21
Q4 2018	71,970	$5,271	$57.22	$51.46 - $60.20
Q3 2018	64,639	$4,397	$53.66	$50.55 - $59.90
Q2 2018	51,148	$3,901	$56.08	$52.42 - $59.08
Q3 2017	3,126	$232	$57.11	$53.04 - $61.93
Q2 2017	3,875	$321	$61.42	$58.73 - $63.77
Q1 2017	4,830	$416	$62.46	$61.24 - $63.88
Q4 2016	7,196	$612	$60.96	$57.12 - $65.10
Q3 2016	28,663	$2,436	$60.52	$57.66 - $63.12
Q2 2016	17,096	$1,393	$59.65	$54.54 - $61.60