OREILLY AUTOMOTIVE INC

Ticker: ORLY CUSIP: 67103H107 Class: COM

NICHOLAS COMPANY, INC.'s Holding History (CIK: 0000903949)

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

Q4 2025

Shares 960,870 Value ($000) $87,641 Avg Close $97.70 Range $90.18 - $107.96

Q3 2025

Shares 981,775 Value ($000) $105,845 Avg Close $100.52 Range $88.91 - $108.72

Q2 2025

Shares 1,078,620 Value ($000) $97,216 Avg Close $91.18 Range $86.79 - $97.22

Q1 2025

Shares 71,913 Value ($000) $103,021 Avg Close $86.99 Range $78.83 - $96.67

Q4 2024

Shares 98,720 Value ($000) $117,062 Avg Close $80.63 Range $75.93 - $85.60

Q3 2024

Shares 110,936 Value ($000) $127,754 Avg Close $73.46 Range $67.24 - $77.65

Q2 2024

Shares 111,466 Value ($000) $117,715 Avg Close $69.13 Range $63.17 - $76.62

Q1 2024

Shares 114,091 Value ($000) $128,795 Avg Close $69.94 Range $60.97 - $77.94

Q4 2023

Shares 114,091 Value ($000) $108,396 Avg Close $63.20 Range $57.34 - $67.06

Q3 2023

Shares 115,636 Value ($000) $105,097 Avg Close $62.73 Range $60.35 - $65.05

Q2 2023

Shares 115,646 Value ($000) $110,477 Avg Close $61.07 Range $56.75 - $64.31

Q1 2023

Shares 115,651 Value ($000) $98,185 Avg Close $54.79 Range $51.15 - $58.26

Q4 2022

Shares 121,156 Value ($000) $102,259 Avg Close $53.77 Range $47.05 - $58.06

Q3 2022

Shares 151,276 Value ($000) $106,400 Avg Close $46.63 Range $41.66 - $50.06

Q2 2022

Shares 151,256 Value ($000) $95,557 Avg Close $43.02 Range $37.53 - $49.91

Q1 2022

Shares 151,266 Value ($000) $103,611 Avg Close $44.67 Range $41.39 - $47.25

Q4 2021

Shares 152,791 Value ($000) $107,906 Avg Close $43.28 Range $39.61 - $47.39

Q3 2021

Shares 152,871 Value ($000) $93,413 Avg Close $40.03 Range $37.76 - $41.96

Q2 2021

Shares 152,881 Value ($000) $86,563 Avg Close $35.87 Range $33.61 - $37.96

Q1 2021

Shares 152,896 Value ($000) $77,556 Avg Close $30.98 Range $28.27 - $34.15

Q4 2020

Shares 183,031 Value ($000) $82,834 Avg Close $30.19 Range $28.75 - $31.69

Q3 2020

Shares 183,031 Value ($000) $84,392 Avg Close $30.39 Range $27.53 - $32.53

Q2 2020

Shares 183,016 Value ($000) $77,172 Avg Close $26.14 Range $18.91 - $28.96

Q1 2020

Shares 182,901 Value ($000) $55,062 Avg Close $25.56 Range $16.77 - $29.79

Q4 2019

Shares 194,126 Value ($000) $85,078 Avg Close $28.61 Range $25.58 - $30.29

Q3 2019

Shares 196,171 Value ($000) $78,176 Avg Close $25.83 Range $23.99 - $27.28

Q2 2019

Shares 196,171 Value ($000) $72,450 Avg Close $25.33 Range $23.31 - $27.64

Q1 2019

Shares 195,871 Value ($000) $76,056 Avg Close $24.19 Range $21.99 - $26.29

Q4 2018

Shares 203,321 Value ($000) $70,009 Avg Close $22.76 Range $20.94 - $24.21

Q3 2018

Shares 210,831 Value ($000) $73,225 Avg Close $21.25 Range $18.06 - $23.44

Q2 2018

Shares 220,801 Value ($000) $60,404 Avg Close $17.41 Range $14.51 - $19.36

Q1 2018

Shares 259,596 Value ($000) $64,218 Avg Close $16.91 Range $15.85 - $18.62

Q4 2017

Shares 305,686 Value ($000) $73,529 Avg Close $14.89 Range $12.67 - $17.58

Q3 2017

Shares 306,396 Value ($000) $65,988 Avg Close $13.20 Range $11.30 - $14.73

Q2 2017

Shares 306,366 Value ($000) $67,014 Avg Close $16.33 Range $14.38 - $18.01

Q1 2017

Shares 337,846 Value ($000) $91,164 Avg Close $18.06 Range $16.90 - $18.93

Q4 2016

Shares 372,112 Value ($000) $103,599 Avg Close $18.27 Range $16.67 - $19.10

Q3 2016

Shares 372,262 Value ($000) $104,274 Avg Close $18.74 Range $17.79 - $19.52

Q2 2016

Shares 461,462 Value ($000) $125,102 Avg Close $17.68 Range $16.53 - $18.52

Q1 2016

Shares 461,762 Value ($000) $126,365 Avg Close $17.08 Range $15.01 - $18.51

Q4 2015

Shares 502,962 Value ($000) $127,460 Avg Close $17.34 Range $16.41 - $18.53

Q3 2015

Shares 612,457 Value ($000) $153,114 Avg Close $16.15 Range $15.07 - $17.21

Q2 2015

Shares 612,462 Value ($000) $138,404 Avg Close $14.83 Range $14.14 - $15.59

Q1 2015

Shares 591,722 Value ($000) $127,953 Avg Close $13.44 Range $11.93 - $14.67

Q4 2014

Shares 670,599 Value ($000) $129,170 Avg Close $11.72 Range $9.75 - $13.12

Q3 2014

Shares 744,829 Value ($000) $111,992 Avg Close $10.21 Range $9.70 - $10.58

Q2 2014

Shares 760,334 Value ($000) $114,506 Avg Close $9.87 Range $9.41 - $10.28

Q1 2014

Shares 760,334 Value ($000) $112,825 Avg Close $9.54 Range $8.55 - $10.40

Q4 2013

Shares 748,179 Value ($000) $96,298 Avg Close $8.43 Range $8.02 - $9.04

Q3 2013

Shares 748,179 Value ($000) $95,460 Avg Close $8.18 Range $7.51 - $8.56

Q2 2013

Shares 734,004 Value ($000) $82,663 Avg Close $7.19 Range $6.52 - $7.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	960,870	$87,641	$97.70	$90.18 - $107.96
Q3 2025	981,775	$105,845	$100.52	$88.91 - $108.72
Q2 2025	1,078,620	$97,216	$91.18	$86.79 - $97.22
Q1 2025	71,913	$103,021	$86.99	$78.83 - $96.67
Q4 2024	98,720	$117,062	$80.63	$75.93 - $85.60
Q3 2024	110,936	$127,754	$73.46	$67.24 - $77.65
Q2 2024	111,466	$117,715	$69.13	$63.17 - $76.62
Q1 2024	114,091	$128,795	$69.94	$60.97 - $77.94
Q4 2023	114,091	$108,396	$63.20	$57.34 - $67.06
Q3 2023	115,636	$105,097	$62.73	$60.35 - $65.05
Q2 2023	115,646	$110,477	$61.07	$56.75 - $64.31
Q1 2023	115,651	$98,185	$54.79	$51.15 - $58.26
Q4 2022	121,156	$102,259	$53.77	$47.05 - $58.06
Q3 2022	151,276	$106,400	$46.63	$41.66 - $50.06
Q2 2022	151,256	$95,557	$43.02	$37.53 - $49.91
Q1 2022	151,266	$103,611	$44.67	$41.39 - $47.25
Q4 2021	152,791	$107,906	$43.28	$39.61 - $47.39
Q3 2021	152,871	$93,413	$40.03	$37.76 - $41.96
Q2 2021	152,881	$86,563	$35.87	$33.61 - $37.96
Q1 2021	152,896	$77,556	$30.98	$28.27 - $34.15
Q4 2020	183,031	$82,834	$30.19	$28.75 - $31.69
Q3 2020	183,031	$84,392	$30.39	$27.53 - $32.53
Q2 2020	183,016	$77,172	$26.14	$18.91 - $28.96
Q1 2020	182,901	$55,062	$25.56	$16.77 - $29.79
Q4 2019	194,126	$85,078	$28.61	$25.58 - $30.29
Q3 2019	196,171	$78,176	$25.83	$23.99 - $27.28
Q2 2019	196,171	$72,450	$25.33	$23.31 - $27.64
Q1 2019	195,871	$76,056	$24.19	$21.99 - $26.29
Q4 2018	203,321	$70,009	$22.76	$20.94 - $24.21
Q3 2018	210,831	$73,225	$21.25	$18.06 - $23.44
Q2 2018	220,801	$60,404	$17.41	$14.51 - $19.36
Q1 2018	259,596	$64,218	$16.91	$15.85 - $18.62
Q4 2017	305,686	$73,529	$14.89	$12.67 - $17.58
Q3 2017	306,396	$65,988	$13.20	$11.30 - $14.73
Q2 2017	306,366	$67,014	$16.33	$14.38 - $18.01
Q1 2017	337,846	$91,164	$18.06	$16.90 - $18.93
Q4 2016	372,112	$103,599	$18.27	$16.67 - $19.10
Q3 2016	372,262	$104,274	$18.74	$17.79 - $19.52
Q2 2016	461,462	$125,102	$17.68	$16.53 - $18.52
Q1 2016	461,762	$126,365	$17.08	$15.01 - $18.51
Q4 2015	502,962	$127,460	$17.34	$16.41 - $18.53
Q3 2015	612,457	$153,114	$16.15	$15.07 - $17.21
Q2 2015	612,462	$138,404	$14.83	$14.14 - $15.59
Q1 2015	591,722	$127,953	$13.44	$11.93 - $14.67
Q4 2014	670,599	$129,170	$11.72	$9.75 - $13.12
Q3 2014	744,829	$111,992	$10.21	$9.70 - $10.58
Q2 2014	760,334	$114,506	$9.87	$9.41 - $10.28
Q1 2014	760,334	$112,825	$9.54	$8.55 - $10.40
Q4 2013	748,179	$96,298	$8.43	$8.02 - $9.04
Q3 2013	748,179	$95,460	$8.18	$7.51 - $8.56
Q2 2013	734,004	$82,663	$7.19	$6.52 - $7.60