OREILLY AUTOMOTIVE INC

Ticker: ORLY CUSIP: 67103H107 Class: COM

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 1,114,040 Value ($000) $101,612 Avg Close $97.70 Range $90.18 - $107.96

Q3 2025

Shares 1,085,453 Value ($000) $117,023 Avg Close $100.52 Range $88.91 - $108.72

Q2 2025

Shares 1,079,612 Value ($000) $97,305 Avg Close $91.18 Range $86.79 - $97.22

Q1 2025

Shares 73,053 Value ($000) $104,654 Avg Close $86.99 Range $78.83 - $96.67

Q4 2024

Shares 73,951 Value ($000) $87,691 Avg Close $80.63 Range $75.93 - $85.60

Q3 2024

Shares 73,543 Value ($000) $84,692 Avg Close $73.46 Range $67.24 - $77.65

Q2 2024

Shares 72,228 Value ($000) $76,277 Avg Close $69.13 Range $63.17 - $76.62

Q1 2024

Shares 72,350 Value ($000) $81,674 Avg Close $69.94 Range $60.97 - $77.94

Q4 2023

Shares 70,222 Value ($000) $66,717 Avg Close $63.20 Range $57.34 - $67.06

Q3 2023

Shares 70,509 Value ($000) $64,083 Avg Close $62.73 Range $60.35 - $65.05

Q2 2023

Shares 72,280 Value ($000) $69,049 Avg Close $61.07 Range $56.75 - $64.31

Q1 2023

Shares 74,640 Value ($000) $63,368 Avg Close $54.79 Range $51.15 - $58.26

Q4 2022

Shares 78,141 Value ($000) $65,953 Avg Close $53.77 Range $47.05 - $58.06

Q3 2022

Shares 77,115 Value ($000) $54,239 Avg Close $46.63 Range $41.66 - $50.06

Q2 2022

Shares 73,957 Value ($000) $46,723 Avg Close $43.02 Range $37.53 - $49.91

Q1 2022

Shares 71,839 Value ($000) $49,207 Avg Close $44.67 Range $41.39 - $47.25

Q4 2021

Shares 75,629 Value ($000) $53,411 Avg Close $43.28 Range $39.61 - $47.39

Q3 2021

Shares 74,587 Value ($000) $45,577 Avg Close $40.03 Range $37.76 - $41.96

Q2 2021

Shares 71,933 Value ($000) $40,729 Avg Close $35.87 Range $33.61 - $37.96

Q1 2021

Shares 91,253 Value ($000) $46,288 Avg Close $30.98 Range $28.27 - $34.15

Q4 2020

Shares 92,625 Value ($000) $41,919 Avg Close $30.19 Range $28.75 - $31.69

Q3 2020

Shares 93,322 Value ($000) $43,029 Avg Close $30.39 Range $27.53 - $32.53

Q2 2020

Shares 93,731 Value ($000) $39,524 Avg Close $26.14 Range $18.91 - $28.96

Q1 2020

Shares 69,400 Value ($000) $20,893 Avg Close $25.56 Range $16.77 - $29.79

Q4 2019

Shares 66,741 Value ($000) $29,250 Avg Close $28.61 Range $25.58 - $30.29

Q3 2019

Shares 66,284 Value ($000) $26,415 Avg Close $25.83 Range $23.99 - $27.28

Q2 2019

Shares 67,016 Value ($000) $24,750 Avg Close $25.33 Range $23.31 - $27.64

Q1 2019

Shares 67,511 Value ($000) $26,215 Avg Close $24.19 Range $21.99 - $26.29

Q4 2018

Shares 69,359 Value ($000) $23,882 Avg Close $22.76 Range $20.94 - $24.21

Q3 2018

Shares 72,514 Value ($000) $25,186 Avg Close $21.25 Range $18.06 - $23.44

Q2 2018

Shares 74,098 Value ($000) $20,271 Avg Close $17.41 Range $14.51 - $19.36

Q1 2018

Shares 77,970 Value ($000) $19,288 Avg Close $16.91 Range $15.85 - $18.62

Q4 2017

Shares 80,392 Value ($000) $19,337 Avg Close $14.89 Range $12.67 - $17.58

Q3 2017

Shares 84,150 Value ($000) $18,123 Avg Close $13.20 Range $11.30 - $14.73

Q2 2017

Shares 199,145 Value ($000) $43,561 Avg Close $16.33 Range $14.38 - $18.01

Q1 2017

Shares 240,276 Value ($000) $64,845 Avg Close $18.06 Range $16.90 - $18.93

Q4 2016

Shares 256,832 Value ($000) $71,505 Avg Close $18.27 Range $16.67 - $19.10

Q3 2016

Shares 260,513 Value ($000) $72,972 Avg Close $18.74 Range $17.79 - $19.52

Q2 2016

Shares 261,961 Value ($000) $71,018 Avg Close $17.68 Range $16.53 - $18.52

Q1 2016

Shares 260,274 Value ($000) $71,226 Avg Close $17.08 Range $15.01 - $18.51

Q4 2015

Shares 276,424 Value ($000) $70,051 Avg Close $17.34 Range $16.41 - $18.53

Q3 2015

Shares 326,893 Value ($000) $81,723 Avg Close $16.15 Range $15.07 - $17.21

Q2 2015

Shares 1,184,334 Value ($000) $267,635 Avg Close $14.83 Range $14.14 - $15.59

Q1 2015

Shares 1,412,822 Value ($000) $305,508 Avg Close $13.44 Range $11.93 - $14.67

Q4 2014

Shares 1,549,143 Value ($000) $298,396 Avg Close $11.72 Range $9.75 - $13.12

Q3 2014

Shares 1,697,109 Value ($000) $255,177 Avg Close $10.21 Range $9.70 - $10.58

Q2 2014

Shares 1,755,736 Value ($000) $264,414 Avg Close $9.87 Range $9.41 - $10.28

Q1 2014

Shares 1,942,774 Value ($000) $288,287 Avg Close $9.54 Range $8.55 - $10.40

Q4 2013

Shares 2,041,534 Value ($000) $262,765 Avg Close $8.43 Range $8.02 - $9.04

Q3 2013

Shares 2,063,156 Value ($000) $263,238 Avg Close $8.18 Range $7.51 - $8.56

Q2 2013

Shares 1,859,693 Value ($000) $209,431 Avg Close $7.19 Range $6.52 - $7.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,114,040	$101,612	$97.70	$90.18 - $107.96
Q3 2025	1,085,453	$117,023	$100.52	$88.91 - $108.72
Q2 2025	1,079,612	$97,305	$91.18	$86.79 - $97.22
Q1 2025	73,053	$104,654	$86.99	$78.83 - $96.67
Q4 2024	73,951	$87,691	$80.63	$75.93 - $85.60
Q3 2024	73,543	$84,692	$73.46	$67.24 - $77.65
Q2 2024	72,228	$76,277	$69.13	$63.17 - $76.62
Q1 2024	72,350	$81,674	$69.94	$60.97 - $77.94
Q4 2023	70,222	$66,717	$63.20	$57.34 - $67.06
Q3 2023	70,509	$64,083	$62.73	$60.35 - $65.05
Q2 2023	72,280	$69,049	$61.07	$56.75 - $64.31
Q1 2023	74,640	$63,368	$54.79	$51.15 - $58.26
Q4 2022	78,141	$65,953	$53.77	$47.05 - $58.06
Q3 2022	77,115	$54,239	$46.63	$41.66 - $50.06
Q2 2022	73,957	$46,723	$43.02	$37.53 - $49.91
Q1 2022	71,839	$49,207	$44.67	$41.39 - $47.25
Q4 2021	75,629	$53,411	$43.28	$39.61 - $47.39
Q3 2021	74,587	$45,577	$40.03	$37.76 - $41.96
Q2 2021	71,933	$40,729	$35.87	$33.61 - $37.96
Q1 2021	91,253	$46,288	$30.98	$28.27 - $34.15
Q4 2020	92,625	$41,919	$30.19	$28.75 - $31.69
Q3 2020	93,322	$43,029	$30.39	$27.53 - $32.53
Q2 2020	93,731	$39,524	$26.14	$18.91 - $28.96
Q1 2020	69,400	$20,893	$25.56	$16.77 - $29.79
Q4 2019	66,741	$29,250	$28.61	$25.58 - $30.29
Q3 2019	66,284	$26,415	$25.83	$23.99 - $27.28
Q2 2019	67,016	$24,750	$25.33	$23.31 - $27.64
Q1 2019	67,511	$26,215	$24.19	$21.99 - $26.29
Q4 2018	69,359	$23,882	$22.76	$20.94 - $24.21
Q3 2018	72,514	$25,186	$21.25	$18.06 - $23.44
Q2 2018	74,098	$20,271	$17.41	$14.51 - $19.36
Q1 2018	77,970	$19,288	$16.91	$15.85 - $18.62
Q4 2017	80,392	$19,337	$14.89	$12.67 - $17.58
Q3 2017	84,150	$18,123	$13.20	$11.30 - $14.73
Q2 2017	199,145	$43,561	$16.33	$14.38 - $18.01
Q1 2017	240,276	$64,845	$18.06	$16.90 - $18.93
Q4 2016	256,832	$71,505	$18.27	$16.67 - $19.10
Q3 2016	260,513	$72,972	$18.74	$17.79 - $19.52
Q2 2016	261,961	$71,018	$17.68	$16.53 - $18.52
Q1 2016	260,274	$71,226	$17.08	$15.01 - $18.51
Q4 2015	276,424	$70,051	$17.34	$16.41 - $18.53
Q3 2015	326,893	$81,723	$16.15	$15.07 - $17.21
Q2 2015	1,184,334	$267,635	$14.83	$14.14 - $15.59
Q1 2015	1,412,822	$305,508	$13.44	$11.93 - $14.67
Q4 2014	1,549,143	$298,396	$11.72	$9.75 - $13.12
Q3 2014	1,697,109	$255,177	$10.21	$9.70 - $10.58
Q2 2014	1,755,736	$264,414	$9.87	$9.41 - $10.28
Q1 2014	1,942,774	$288,287	$9.54	$8.55 - $10.40
Q4 2013	2,041,534	$262,765	$8.43	$8.02 - $9.04
Q3 2013	2,063,156	$263,238	$8.18	$7.51 - $8.56
Q2 2013	1,859,693	$209,431	$7.19	$6.52 - $7.60