OREILLY AUTOMOTIVE INC

Ticker: ORLY CUSIP: 67103H107 Class: COM

COMMONWEALTH OF PENNSYLVANIA PUBLIC SCHOOL EMPLS RETRMT SYS's Holding History (CIK: 0001083190)

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

Q4 2025

Shares 196,343 Value ($000) $17,908 Avg Close $97.70 Range $90.18 - $107.96

Q3 2025

Shares 203,755 Value ($000) $21,967 Avg Close $100.52 Range $88.91 - $108.72

Q2 2025

Shares 209,653 Value ($000) $18,896 Avg Close $91.18 Range $86.79 - $97.22

Q1 2025

Shares 13,145 Value ($000) $18,831 Avg Close $86.99 Range $78.83 - $96.67

Q4 2024

Shares 12,275 Value ($000) $14,556 Avg Close $80.63 Range $75.93 - $85.60

Q3 2024

Shares 12,627 Value ($000) $14,541 Avg Close $73.46 Range $67.24 - $77.65

Q2 2024

Shares 12,936 Value ($000) $13,661 Avg Close $69.13 Range $63.17 - $76.62

Q1 2024

Shares 12,968 Value ($000) $14,639 Avg Close $69.94 Range $60.97 - $77.94

Q4 2023

Shares 12,956 Value ($000) $12,309 Avg Close $63.20 Range $57.34 - $67.06

Q3 2023

Shares 12,145 Value ($000) $11,038 Avg Close $62.73 Range $60.35 - $65.05

Q2 2023

Shares 10,618 Value ($000) $10,143 Avg Close $61.07 Range $56.75 - $64.31

Q1 2023

Shares 10,570 Value ($000) $8,974 Avg Close $54.79 Range $51.15 - $58.26

Q4 2022

Shares 10,577 Value ($000) $9 Avg Close $53.77 Range $47.05 - $58.06

Q3 2022

Shares 9,325 Value ($000) $6,559 Avg Close $46.63 Range $41.66 - $50.06

Q2 2022

Shares 9,570 Value ($000) $6,046 Avg Close $43.02 Range $37.53 - $49.91

Q1 2022

Shares 9,015 Value ($000) $6,175 Avg Close $44.67 Range $41.39 - $47.25

Q4 2021

Shares 8,457 Value ($000) $5,973 Avg Close $43.28 Range $39.61 - $47.39

Q3 2021

Shares 8,641 Value ($000) $5,280 Avg Close $40.03 Range $37.76 - $41.96

Q2 2021

Shares 12,315 Value ($000) $6,973 Avg Close $35.87 Range $33.61 - $37.96

Q1 2021

Shares 8,781 Value ($000) $4,454 Avg Close $30.98 Range $28.27 - $34.15

Q4 2020

Shares 9,053 Value ($000) $4,097 Avg Close $30.19 Range $28.75 - $31.69

Q3 2020

Shares 6,862 Value ($000) $3,164 Avg Close $30.39 Range $27.53 - $32.53

Q2 2020

Shares 4,244 Value ($000) $1,790 Avg Close $26.14 Range $18.91 - $28.96

Q1 2020

Shares 4,834 Value ($000) $1,455 Avg Close $25.56 Range $16.77 - $29.79

Q4 2019

Shares 4,872 Value ($000) $2,135 Avg Close $28.61 Range $25.58 - $30.29

Q3 2019

Shares 4,903 Value ($000) $1,954 Avg Close $25.83 Range $23.99 - $27.28

Q2 2019

Shares 4,595 Value ($000) $1,697 Avg Close $25.33 Range $23.31 - $27.64

Q1 2019

Shares 4,582 Value ($000) $1,779 Avg Close $24.19 Range $21.99 - $26.29

Q4 2018

Shares 4,370 Value ($000) $1,505 Avg Close $22.76 Range $20.94 - $24.21

Q3 2018

Shares 6,611 Value ($000) $2,296 Avg Close $21.25 Range $18.06 - $23.44

Q2 2018

Shares 8,575 Value ($000) $2,346 Avg Close $17.41 Range $14.51 - $19.36

Q1 2018

Shares 7,487 Value ($000) $1,852 Avg Close $16.91 Range $15.85 - $18.62

Q4 2017

Shares 7,606 Value ($000) $1,830 Avg Close $14.89 Range $12.67 - $17.58

Q3 2017

Shares 7,158 Value ($000) $1,542 Avg Close $13.20 Range $11.30 - $14.73

Q2 2017

Shares 6,761 Value ($000) $1,479 Avg Close $16.33 Range $14.38 - $18.01

Q1 2017

Shares 6,798 Value ($000) $1,834 Avg Close $18.06 Range $16.90 - $18.93

Q4 2016

Shares 5,415 Value ($000) $1,508 Avg Close $18.27 Range $16.67 - $19.10

Q3 2016

Shares 5,422 Value ($000) $1,519 Avg Close $18.74 Range $17.79 - $19.52

Q2 2016

Shares 7,723 Value ($000) $2,094 Avg Close $17.68 Range $16.53 - $18.52

Q1 2016

Shares 7,212 Value ($000) $1,974 Avg Close $17.08 Range $15.01 - $18.51

Q4 2015

Shares 6,445 Value ($000) $1,633 Avg Close $17.34 Range $16.41 - $18.53

Q3 2015

Shares 6,387 Value ($000) $1,597 Avg Close $16.15 Range $15.07 - $17.21

Q2 2015

Shares 11,340 Value ($000) $2,563 Avg Close $14.83 Range $14.14 - $15.59

Q1 2015

Shares 11,661 Value ($000) $2,522 Avg Close $13.44 Range $11.93 - $14.67

Q4 2014

Shares 18,510 Value ($000) $3,565 Avg Close $11.72 Range $9.75 - $13.12

Q3 2014

Shares 19,031 Value ($000) $2,862 Avg Close $10.21 Range $9.70 - $10.58

Q2 2014

Shares 19,429 Value ($000) $2,926 Avg Close $9.87 Range $9.41 - $10.28

Q1 2014

Shares 20,379 Value ($000) $3,024 Avg Close $9.54 Range $8.55 - $10.40

Q4 2013

Shares 20,485 Value ($000) $2,637 Avg Close $8.43 Range $8.02 - $9.04

Q3 2013

Shares 22,170 Value ($000) $2,829 Avg Close $8.18 Range $7.51 - $8.56

Q2 2013

Shares 22,494 Value ($000) $2,533 Avg Close $7.19 Range $6.52 - $7.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	196,343	$17,908	$97.70	$90.18 - $107.96
Q3 2025	203,755	$21,967	$100.52	$88.91 - $108.72
Q2 2025	209,653	$18,896	$91.18	$86.79 - $97.22
Q1 2025	13,145	$18,831	$86.99	$78.83 - $96.67
Q4 2024	12,275	$14,556	$80.63	$75.93 - $85.60
Q3 2024	12,627	$14,541	$73.46	$67.24 - $77.65
Q2 2024	12,936	$13,661	$69.13	$63.17 - $76.62
Q1 2024	12,968	$14,639	$69.94	$60.97 - $77.94
Q4 2023	12,956	$12,309	$63.20	$57.34 - $67.06
Q3 2023	12,145	$11,038	$62.73	$60.35 - $65.05
Q2 2023	10,618	$10,143	$61.07	$56.75 - $64.31
Q1 2023	10,570	$8,974	$54.79	$51.15 - $58.26
Q4 2022	10,577	$9	$53.77	$47.05 - $58.06
Q3 2022	9,325	$6,559	$46.63	$41.66 - $50.06
Q2 2022	9,570	$6,046	$43.02	$37.53 - $49.91
Q1 2022	9,015	$6,175	$44.67	$41.39 - $47.25
Q4 2021	8,457	$5,973	$43.28	$39.61 - $47.39
Q3 2021	8,641	$5,280	$40.03	$37.76 - $41.96
Q2 2021	12,315	$6,973	$35.87	$33.61 - $37.96
Q1 2021	8,781	$4,454	$30.98	$28.27 - $34.15
Q4 2020	9,053	$4,097	$30.19	$28.75 - $31.69
Q3 2020	6,862	$3,164	$30.39	$27.53 - $32.53
Q2 2020	4,244	$1,790	$26.14	$18.91 - $28.96
Q1 2020	4,834	$1,455	$25.56	$16.77 - $29.79
Q4 2019	4,872	$2,135	$28.61	$25.58 - $30.29
Q3 2019	4,903	$1,954	$25.83	$23.99 - $27.28
Q2 2019	4,595	$1,697	$25.33	$23.31 - $27.64
Q1 2019	4,582	$1,779	$24.19	$21.99 - $26.29
Q4 2018	4,370	$1,505	$22.76	$20.94 - $24.21
Q3 2018	6,611	$2,296	$21.25	$18.06 - $23.44
Q2 2018	8,575	$2,346	$17.41	$14.51 - $19.36
Q1 2018	7,487	$1,852	$16.91	$15.85 - $18.62
Q4 2017	7,606	$1,830	$14.89	$12.67 - $17.58
Q3 2017	7,158	$1,542	$13.20	$11.30 - $14.73
Q2 2017	6,761	$1,479	$16.33	$14.38 - $18.01
Q1 2017	6,798	$1,834	$18.06	$16.90 - $18.93
Q4 2016	5,415	$1,508	$18.27	$16.67 - $19.10
Q3 2016	5,422	$1,519	$18.74	$17.79 - $19.52
Q2 2016	7,723	$2,094	$17.68	$16.53 - $18.52
Q1 2016	7,212	$1,974	$17.08	$15.01 - $18.51
Q4 2015	6,445	$1,633	$17.34	$16.41 - $18.53
Q3 2015	6,387	$1,597	$16.15	$15.07 - $17.21
Q2 2015	11,340	$2,563	$14.83	$14.14 - $15.59
Q1 2015	11,661	$2,522	$13.44	$11.93 - $14.67
Q4 2014	18,510	$3,565	$11.72	$9.75 - $13.12
Q3 2014	19,031	$2,862	$10.21	$9.70 - $10.58
Q2 2014	19,429	$2,926	$9.87	$9.41 - $10.28
Q1 2014	20,379	$3,024	$9.54	$8.55 - $10.40
Q4 2013	20,485	$2,637	$8.43	$8.02 - $9.04
Q3 2013	22,170	$2,829	$8.18	$7.51 - $8.56
Q2 2013	22,494	$2,533	$7.19	$6.52 - $7.60