OREILLY AUTOMOTIVE INC

Ticker: ORLY CUSIP: 67103H107 Class: COM

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

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

Q4 2025

Shares 420,019 Value ($000) $38,320 Avg Close $97.70 Range $90.18 - $107.96

Q3 2025

Shares 414,611 Value ($000) $44,699 Avg Close $100.52 Range $88.91 - $108.72

Q2 2025

Shares 401,507 Value ($000) $36,188 Avg Close $91.18 Range $86.79 - $97.22

Q1 2025

Shares 23,829 Value ($000) $34,137 Avg Close $86.99 Range $78.83 - $96.67

Q4 2024

Shares 23,316 Value ($000) $27,648 Avg Close $80.63 Range $75.93 - $85.60

Q3 2024

Shares 56,288 Value ($000) $65,406 Avg Close $73.46 Range $67.24 - $77.65

Q2 2024

Shares 56,690 Value ($000) $60,060 Avg Close $69.13 Range $63.17 - $76.62

Q1 2024

Shares 57,498 Value ($000) $65 Avg Close $69.94 Range $60.97 - $77.94

Q4 2023

Shares 62,234 Value ($000) $59 Avg Close $63.20 Range $57.34 - $67.06

Q3 2023

Shares 27,717 Value ($000) $25 Avg Close $62.73 Range $60.35 - $65.05

Q2 2023

Shares 27,128 Value ($000) $26 Avg Close $61.07 Range $56.75 - $64.31

Q1 2023

Shares 9,447 Value ($000) $8 Avg Close $54.79 Range $51.15 - $58.26

Q4 2022

Shares 28,899 Value ($000) $24 Avg Close $53.77 Range $47.05 - $58.06

Q3 2022

Shares 35,471 Value ($000) $24,949 Avg Close $46.63 Range $41.66 - $50.06

Q2 2022

Shares 8,161 Value ($000) $5,155 Avg Close $43.02 Range $37.53 - $49.91

Q1 2022

Shares 7,315 Value ($000) $5,011 Avg Close $44.67 Range $41.39 - $47.25

Q4 2021

Shares 2,029 Value ($000) $1,433 Avg Close $43.28 Range $39.61 - $47.39

Q3 2021

Shares 1,932 Value ($000) $1,181 Avg Close $40.03 Range $37.76 - $41.96

Q2 2021

Shares 1,780 Value ($000) $1,008 Avg Close $35.87 Range $33.61 - $37.96

Q1 2021

Shares 1,548 Value ($000) $786 Avg Close $30.98 Range $28.27 - $34.15

Q4 2020

Shares 880 Value ($000) $398 Avg Close $30.19 Range $28.75 - $31.69

Q3 2020

Shares 985 Value ($000) $454 Avg Close $30.39 Range $27.53 - $32.53

Q2 2020

Shares 822 Value ($000) $347 Avg Close $26.14 Range $18.91 - $28.96

Q1 2020

Shares 757 Value ($000) $228 Avg Close $25.56 Range $16.77 - $29.79

Q4 2019

Shares 2,690 Value ($000) $1,179 Avg Close $28.61 Range $25.58 - $30.29

Q3 2019

Shares 2,771 Value ($000) $1,104 Avg Close $25.83 Range $23.99 - $27.28

Q2 2019

Shares 2,780 Value ($000) $1,027 Avg Close $25.33 Range $23.31 - $27.64

Q1 2019

Shares 2,527 Value ($000) $870 Avg Close $24.19 Range $21.99 - $26.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	420,019	$38,320	$97.70	$90.18 - $107.96
Q3 2025	414,611	$44,699	$100.52	$88.91 - $108.72
Q2 2025	401,507	$36,188	$91.18	$86.79 - $97.22
Q1 2025	23,829	$34,137	$86.99	$78.83 - $96.67
Q4 2024	23,316	$27,648	$80.63	$75.93 - $85.60
Q3 2024	56,288	$65,406	$73.46	$67.24 - $77.65
Q2 2024	56,690	$60,060	$69.13	$63.17 - $76.62
Q1 2024	57,498	$65	$69.94	$60.97 - $77.94
Q4 2023	62,234	$59	$63.20	$57.34 - $67.06
Q3 2023	27,717	$25	$62.73	$60.35 - $65.05
Q2 2023	27,128	$26	$61.07	$56.75 - $64.31
Q1 2023	9,447	$8	$54.79	$51.15 - $58.26
Q4 2022	28,899	$24	$53.77	$47.05 - $58.06
Q3 2022	35,471	$24,949	$46.63	$41.66 - $50.06
Q2 2022	8,161	$5,155	$43.02	$37.53 - $49.91
Q1 2022	7,315	$5,011	$44.67	$41.39 - $47.25
Q4 2021	2,029	$1,433	$43.28	$39.61 - $47.39
Q3 2021	1,932	$1,181	$40.03	$37.76 - $41.96
Q2 2021	1,780	$1,008	$35.87	$33.61 - $37.96
Q1 2021	1,548	$786	$30.98	$28.27 - $34.15
Q4 2020	880	$398	$30.19	$28.75 - $31.69
Q3 2020	985	$454	$30.39	$27.53 - $32.53
Q2 2020	822	$347	$26.14	$18.91 - $28.96
Q1 2020	757	$228	$25.56	$16.77 - $29.79
Q4 2019	2,690	$1,179	$28.61	$25.58 - $30.29
Q3 2019	2,771	$1,104	$25.83	$23.99 - $27.28
Q2 2019	2,780	$1,027	$25.33	$23.31 - $27.64
Q1 2019	2,527	$870	$24.19	$21.99 - $26.29