OREILLY AUTOMOTIVE INC

Ticker: ORLY CUSIP: 67103H107 Class: COM

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

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

Q3 2025

Shares 10,801 Value ($000) $1,164 Avg Close $100.52 Range $88.91 - $108.72

Q2 2025

Shares 43,069 Value ($000) $3,882 Avg Close $91.18 Range $86.79 - $97.22

Q1 2025

Shares 1,861 Value ($000) $2,666 Avg Close $86.99 Range $78.83 - $96.67

Q4 2024

Shares 1,359 Value ($000) $1,612 Avg Close $80.63 Range $75.93 - $85.60

Q3 2024

Shares 1,263 Value ($000) $1,454 Avg Close $73.46 Range $67.24 - $77.65

Q2 2024

Shares 2,527 Value ($000) $2,669 Avg Close $69.13 Range $63.17 - $76.62

Q1 2024

Shares 3,388 Value ($000) $3,825 Avg Close $69.94 Range $60.97 - $77.94

Q4 2023

Shares 3,225 Value ($000) $3,064 Avg Close $63.20 Range $57.34 - $67.06

Q3 2023

Shares 3,902 Value ($000) $3,546 Avg Close $62.73 Range $60.35 - $65.05

Q2 2023

Shares 3,399 Value ($000) $3,247 Avg Close $61.07 Range $56.75 - $64.31

Q1 2023

Shares 3,186 Value ($000) $2,705 Avg Close $54.79 Range $51.15 - $58.26

Q4 2022

Shares 2,633 Value ($000) $2,222 Avg Close $53.77 Range $47.05 - $58.06

Q3 2022

Shares 3,359 Value ($000) $2,363 Avg Close $46.63 Range $41.66 - $50.06

Q2 2022

Shares 3,020 Value ($000) $1,908 Avg Close $43.02 Range $37.53 - $49.91

Q1 2022

Shares 3,463 Value ($000) $2,372 Avg Close $44.67 Range $41.39 - $47.25

Q4 2021

Shares 4,480 Value ($000) $3,164 Avg Close $43.28 Range $39.61 - $47.39

Q3 2021

Shares 3,158 Value ($000) $1,930 Avg Close $40.03 Range $37.76 - $41.96

Q2 2021

Shares 2,859 Value ($000) $1,619 Avg Close $35.87 Range $33.61 - $37.96

Q1 2021

Shares 2,271 Value ($000) $1,152 Avg Close $30.98 Range $28.27 - $34.15

Q4 2020

Shares 3,978 Value ($000) $1,800 Avg Close $30.19 Range $28.75 - $31.69

Q3 2020

Shares 2,542 Value ($000) $1,172 Avg Close $30.39 Range $27.53 - $32.53

Q2 2020

Shares 4,362 Value ($000) $1,839 Avg Close $26.14 Range $18.91 - $28.96

Q1 2020

Shares 8,030 Value ($000) $2,417 Avg Close $25.56 Range $16.77 - $29.79

Q4 2019

Shares 22,107 Value ($000) $9,689 Avg Close $28.61 Range $25.58 - $30.29

Q3 2019

Shares 32,113 Value ($000) $12,797 Avg Close $25.83 Range $23.99 - $27.28

Q2 2019

Shares 39,397 Value ($000) $14,550 Avg Close $25.33 Range $23.31 - $27.64

Q1 2019

Shares 16,424 Value ($000) $6,377 Avg Close $24.19 Range $21.99 - $26.29

Q4 2018

Shares 11,359 Value ($000) $3,911 Avg Close $22.76 Range $20.94 - $24.21

Q3 2018

Shares 2,640 Value ($000) $917 Avg Close $21.25 Range $18.06 - $23.44

Q2 2018

Shares 3,022 Value ($000) $827 Avg Close $17.41 Range $14.51 - $19.36

Q1 2018

Shares 7,172 Value ($000) $1,774 Avg Close $16.91 Range $15.85 - $18.62

Q4 2017

Shares 14,783 Value ($000) $3,556 Avg Close $14.89 Range $12.67 - $17.58

Q3 2017

Shares 18,590 Value ($000) $4,004 Avg Close $13.20 Range $11.30 - $14.73

Q2 2017

Shares 25,414 Value ($000) $5,559 Avg Close $16.33 Range $14.38 - $18.01

Q1 2017

Shares 21,958 Value ($000) $5,925 Avg Close $18.06 Range $16.90 - $18.93

Q4 2016

Shares 22,921 Value ($000) $6,381 Avg Close $18.27 Range $16.67 - $19.10

Q3 2016

Shares 25,224 Value ($000) $7,065 Avg Close $18.74 Range $17.79 - $19.52

Q2 2016

Shares 24,557 Value ($000) $6,657 Avg Close $17.68 Range $16.53 - $18.52

Q1 2016

Shares 23,858 Value ($000) $6,529 Avg Close $17.08 Range $15.01 - $18.51

Q4 2015

Shares 19,496 Value ($000) $4,941 Avg Close $17.34 Range $16.41 - $18.53

Q3 2015

Shares 20,855 Value ($000) $5,214 Avg Close $16.15 Range $15.07 - $17.21

Q2 2015

Shares 34,220 Value ($000) $7,733 Avg Close $14.83 Range $14.14 - $15.59

Q1 2015

Shares 35,061 Value ($000) $7,582 Avg Close $13.44 Range $11.93 - $14.67

Q4 2014

Shares 17,394 Value ($000) $3,350 Avg Close $11.72 Range $9.75 - $13.12

Q3 2014

Shares 18,804 Value ($000) $2,827 Avg Close $10.21 Range $9.70 - $10.58

Q2 2014

Shares 17,408 Value ($000) $2,622 Avg Close $9.87 Range $9.41 - $10.28

Q1 2014

Shares 17,333 Value ($000) $2,572 Avg Close $9.54 Range $8.55 - $10.40

Q4 2013

Shares 22,020 Value ($000) $2,834 Avg Close $8.43 Range $8.02 - $9.04

Q3 2013

Shares 27,332 Value ($000) $3,487 Avg Close $8.18 Range $7.51 - $8.56

Q2 2013

Shares 26,204 Value ($000) $2,951 Avg Close $7.19 Range $6.52 - $7.60

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	10,801	$1,164	$100.52	$88.91 - $108.72
Q2 2025	43,069	$3,882	$91.18	$86.79 - $97.22
Q1 2025	1,861	$2,666	$86.99	$78.83 - $96.67
Q4 2024	1,359	$1,612	$80.63	$75.93 - $85.60
Q3 2024	1,263	$1,454	$73.46	$67.24 - $77.65
Q2 2024	2,527	$2,669	$69.13	$63.17 - $76.62
Q1 2024	3,388	$3,825	$69.94	$60.97 - $77.94
Q4 2023	3,225	$3,064	$63.20	$57.34 - $67.06
Q3 2023	3,902	$3,546	$62.73	$60.35 - $65.05
Q2 2023	3,399	$3,247	$61.07	$56.75 - $64.31
Q1 2023	3,186	$2,705	$54.79	$51.15 - $58.26
Q4 2022	2,633	$2,222	$53.77	$47.05 - $58.06
Q3 2022	3,359	$2,363	$46.63	$41.66 - $50.06
Q2 2022	3,020	$1,908	$43.02	$37.53 - $49.91
Q1 2022	3,463	$2,372	$44.67	$41.39 - $47.25
Q4 2021	4,480	$3,164	$43.28	$39.61 - $47.39
Q3 2021	3,158	$1,930	$40.03	$37.76 - $41.96
Q2 2021	2,859	$1,619	$35.87	$33.61 - $37.96
Q1 2021	2,271	$1,152	$30.98	$28.27 - $34.15
Q4 2020	3,978	$1,800	$30.19	$28.75 - $31.69
Q3 2020	2,542	$1,172	$30.39	$27.53 - $32.53
Q2 2020	4,362	$1,839	$26.14	$18.91 - $28.96
Q1 2020	8,030	$2,417	$25.56	$16.77 - $29.79
Q4 2019	22,107	$9,689	$28.61	$25.58 - $30.29
Q3 2019	32,113	$12,797	$25.83	$23.99 - $27.28
Q2 2019	39,397	$14,550	$25.33	$23.31 - $27.64
Q1 2019	16,424	$6,377	$24.19	$21.99 - $26.29
Q4 2018	11,359	$3,911	$22.76	$20.94 - $24.21
Q3 2018	2,640	$917	$21.25	$18.06 - $23.44
Q2 2018	3,022	$827	$17.41	$14.51 - $19.36
Q1 2018	7,172	$1,774	$16.91	$15.85 - $18.62
Q4 2017	14,783	$3,556	$14.89	$12.67 - $17.58
Q3 2017	18,590	$4,004	$13.20	$11.30 - $14.73
Q2 2017	25,414	$5,559	$16.33	$14.38 - $18.01
Q1 2017	21,958	$5,925	$18.06	$16.90 - $18.93
Q4 2016	22,921	$6,381	$18.27	$16.67 - $19.10
Q3 2016	25,224	$7,065	$18.74	$17.79 - $19.52
Q2 2016	24,557	$6,657	$17.68	$16.53 - $18.52
Q1 2016	23,858	$6,529	$17.08	$15.01 - $18.51
Q4 2015	19,496	$4,941	$17.34	$16.41 - $18.53
Q3 2015	20,855	$5,214	$16.15	$15.07 - $17.21
Q2 2015	34,220	$7,733	$14.83	$14.14 - $15.59
Q1 2015	35,061	$7,582	$13.44	$11.93 - $14.67
Q4 2014	17,394	$3,350	$11.72	$9.75 - $13.12
Q3 2014	18,804	$2,827	$10.21	$9.70 - $10.58
Q2 2014	17,408	$2,622	$9.87	$9.41 - $10.28
Q1 2014	17,333	$2,572	$9.54	$8.55 - $10.40
Q4 2013	22,020	$2,834	$8.43	$8.02 - $9.04
Q3 2013	27,332	$3,487	$8.18	$7.51 - $8.56
Q2 2013	26,204	$2,951	$7.19	$6.52 - $7.60