NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

CAPITAL ADVISORS INC/OK's Holding History (CIK: 0000860828)

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

Q4 2025

Shares 1,441,022 Value ($000) $252,154 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 1,441,604 Value ($000) $252,450 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 1,213,694 Value ($000) $191,752 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 1,125,828 Value ($000) $122,017 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 1,139,347 Value ($000) $153,003 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 1,128,350 Value ($000) $137,027 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 1,125,161 Value ($000) $139,002 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 109,679 Value ($000) $99,102 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 106,757 Value ($000) $52,868 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 106,696 Value ($000) $46,411 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 112,031 Value ($000) $47,391 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 108,873 Value ($000) $30,242 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 104,286 Value ($000) $15,240 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 101,033 Value ($000) $11,343 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 130,113 Value ($000) $19,724 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 110,056 Value ($000) $30,030 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 112,073 Value ($000) $32,962 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 158,703 Value ($000) $32,877 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 39,590 Value ($000) $31,676 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 38,560 Value ($000) $20,588 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 37,172 Value ($000) $19,411 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 35,716 Value ($000) $19,330 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 38,414 Value ($000) $17,418 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 37,899 Value ($000) $9,990 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 857 Value ($000) $202 Avg Close $5.18 Range $4.23 - $6.02

Q3 2018

Shares 850 Value ($000) $239 Avg Close $6.44 Range $5.77 - $7.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,441,022	$252,154	$186.13	$169.54 - $212.18
Q3 2025	1,441,604	$252,450	$174.29	$151.47 - $187.34
Q2 2025	1,213,694	$191,752	$125.82	$86.60 - $158.69
Q1 2025	1,125,828	$122,017	$126.71	$103.63 - $153.09
Q4 2024	1,139,347	$153,003	$137.79	$115.10 - $152.84
Q3 2024	1,128,350	$137,027	$118.07	$90.65 - $136.09
Q2 2024	1,125,161	$139,002	$101.05	$75.57 - $140.70
Q1 2024	109,679	$99,102	$72.44	$47.29 - $97.35
Q4 2023	106,757	$52,868	$46.31	$39.20 - $50.52
Q3 2023	106,696	$46,411	$44.77	$40.28 - $50.23
Q2 2023	112,031	$47,391	$33.17	$26.20 - $43.96
Q1 2023	108,873	$30,242	$21.62	$14.02 - $27.81
Q4 2022	104,286	$15,240	$14.65	$10.80 - $18.77
Q3 2022	101,033	$11,343	$15.79	$11.93 - $19.24
Q2 2022	130,113	$19,724	$18.84	$14.84 - $27.51
Q1 2022	110,056	$30,030	$25.03	$20.61 - $30.65
Q4 2021	112,073	$32,962	$27.46	$19.51 - $34.58
Q3 2021	158,703	$32,877	$20.72	$17.83 - $22.99
Q2 2021	39,590	$31,676	$15.99	$13.43 - $20.12
Q1 2021	38,560	$20,588	$13.40	$11.53 - $15.33
Q4 2020	37,172	$19,411	$13.35	$12.26 - $14.65
Q3 2020	35,716	$19,330	$11.60	$9.38 - $14.68
Q2 2020	38,414	$17,418	$8.06	$5.94 - $9.61
Q1 2020	37,899	$9,990	$6.28	$4.50 - $7.87
Q4 2019	857	$202	$5.18	$4.23 - $6.02
Q3 2018	850	$239	$6.44	$5.77 - $7.06