OREILLY AUTOMOTIVE INC

Ticker: ORLY CUSIP: 67103H107 Class: COM

MASSMUTUAL TRUST CO FSB/ADV's Holding History (CIK: 0001103653)

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

Q4 2025

Shares 291,081 Value ($000) $26,549 Avg Close $97.70 Range $90.18 - $107.96

Q3 2025

Shares 301,871 Value ($000) $32,545 Avg Close $100.52 Range $88.91 - $108.72

Q2 2025

Shares 314,267 Value ($000) $28,325 Avg Close $91.18 Range $86.79 - $97.22

Q1 2025

Shares 21,543 Value ($000) $30,862 Avg Close $86.99 Range $78.83 - $96.67

Q4 2024

Shares 21,521 Value ($000) $25,520 Avg Close $80.63 Range $75.93 - $85.60

Q3 2024

Shares 21,406 Value ($000) $24,651 Avg Close $73.46 Range $67.24 - $77.65

Q2 2024

Shares 21,030 Value ($000) $22,209 Avg Close $69.13 Range $63.17 - $76.62

Q1 2024

Shares 21,371 Value ($000) $24,125 Avg Close $69.94 Range $60.97 - $77.94

Q4 2023

Shares 21,296 Value ($000) $20,233 Avg Close $63.20 Range $57.34 - $67.06

Q3 2023

Shares 21,558 Value ($000) $19,593 Avg Close $62.73 Range $60.35 - $65.05

Q2 2023

Shares 21,391 Value ($000) $20,435 Avg Close $61.07 Range $56.75 - $64.31

Q1 2023

Shares 21,532 Value ($000) $18,280 Avg Close $54.79 Range $51.15 - $58.26

Q4 2022

Shares 21,599 Value ($000) $18 Avg Close $53.77 Range $47.05 - $58.06

Q3 2022

Shares 21,852 Value ($000) $15,370 Avg Close $46.63 Range $41.66 - $50.06

Q2 2022

Shares 21,507 Value ($000) $13,587 Avg Close $43.02 Range $37.53 - $49.91

Q1 2022

Shares 20,772 Value ($000) $14,228 Avg Close $44.67 Range $41.39 - $47.25

Q4 2021

Shares 19,804 Value ($000) $13,986 Avg Close $43.28 Range $39.61 - $47.39

Q3 2021

Shares 18,944 Value ($000) $11,576 Avg Close $40.03 Range $37.76 - $41.96

Q2 2021

Shares 16,936 Value ($000) $9,589 Avg Close $35.87 Range $33.61 - $37.96

Q1 2021

Shares 15,162 Value ($000) $7,691 Avg Close $30.98 Range $28.27 - $34.15

Q4 2020

Shares 13,351 Value ($000) $6,042 Avg Close $30.19 Range $28.75 - $31.69

Q3 2020

Shares 12,692 Value ($000) $5,852 Avg Close $30.39 Range $27.53 - $32.53

Q2 2020

Shares 12,009 Value ($000) $5,064 Avg Close $26.14 Range $18.91 - $28.96

Q1 2020

Shares 11,414 Value ($000) $3,436 Avg Close $25.56 Range $16.77 - $29.79

Q4 2019

Shares 11,622 Value ($000) $5,093 Avg Close $28.61 Range $25.58 - $30.29

Q3 2019

Shares 11,955 Value ($000) $4,764 Avg Close $25.83 Range $23.99 - $27.28

Q2 2019

Shares 11,882 Value ($000) $4,388 Avg Close $25.33 Range $23.31 - $27.64

Q1 2019

Shares 12,232 Value ($000) $4,749,686 Avg Close $24.19 Range $21.99 - $26.29

Q4 2018

Shares 12,757 Value ($000) $4,392,618 Avg Close $22.76 Range $20.94 - $24.21

Q3 2018

Shares 13,022 Value ($000) $4,522,801 Avg Close $21.25 Range $18.06 - $23.44

Q2 2018

Shares 13,254 Value ($000) $3,625,897 Avg Close $17.41 Range $14.51 - $19.36

Q1 2018

Shares 13,237 Value ($000) $3,274,569 Avg Close $16.91 Range $15.85 - $18.62

Q4 2017

Shares 13,798 Value ($000) $3,318,971 Avg Close $14.89 Range $12.67 - $17.58

Q3 2017

Shares 18,612 Value ($000) $4,008,466 Avg Close $13.20 Range $11.30 - $14.73

Q2 2017

Shares 18,429 Value ($000) $4,031,159 Avg Close $16.33 Range $14.38 - $18.01

Q1 2017

Shares 18,635 Value ($000) $5,028,468 Avg Close $18.06 Range $16.90 - $18.93

Q4 2016

Shares 16,244 Value ($000) $4,522,492 Avg Close $18.27 Range $16.67 - $19.10

Q2 2016

Shares 13,922 Value ($000) $3,774,254 Avg Close $17.68 Range $16.53 - $18.52

Q1 2016

Shares 12,945 Value ($000) $3,542,529 Avg Close $17.08 Range $15.01 - $18.51

Q4 2015

Shares 19,334 Value ($000) $4,899,622 Avg Close $17.34 Range $16.41 - $18.53

Q3 2015

Shares 16,047 Value ($000) $2,412,827 Avg Close $16.15 Range $15.07 - $17.21

Q2 2015

Shares 9,985 Value ($000) $1,503,741 Avg Close $14.83 Range $14.14 - $15.59

Q1 2015

Shares 20,998 Value ($000) $4,540,608 Avg Close $13.44 Range $11.93 - $14.67

Q4 2014

Shares 11,792 Value ($000) $2,271,375 Avg Close $11.72 Range $9.75 - $13.12

Q3 2014

Shares 16,047 Value ($000) $2,412,827 Avg Close $10.21 Range $9.70 - $10.58

Q2 2014

Shares 3,276 Value ($000) $493,366 Avg Close $9.87 Range $9.41 - $10.28

Q1 2014

Shares 1,926 Value ($000) $285,799 Avg Close $9.54 Range $8.55 - $10.40

Q4 2013

Shares 986 Value ($000) $126,908 Avg Close $8.43 Range $8.02 - $9.04

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	291,081	$26,549	$97.70	$90.18 - $107.96
Q3 2025	301,871	$32,545	$100.52	$88.91 - $108.72
Q2 2025	314,267	$28,325	$91.18	$86.79 - $97.22
Q1 2025	21,543	$30,862	$86.99	$78.83 - $96.67
Q4 2024	21,521	$25,520	$80.63	$75.93 - $85.60
Q3 2024	21,406	$24,651	$73.46	$67.24 - $77.65
Q2 2024	21,030	$22,209	$69.13	$63.17 - $76.62
Q1 2024	21,371	$24,125	$69.94	$60.97 - $77.94
Q4 2023	21,296	$20,233	$63.20	$57.34 - $67.06
Q3 2023	21,558	$19,593	$62.73	$60.35 - $65.05
Q2 2023	21,391	$20,435	$61.07	$56.75 - $64.31
Q1 2023	21,532	$18,280	$54.79	$51.15 - $58.26
Q4 2022	21,599	$18	$53.77	$47.05 - $58.06
Q3 2022	21,852	$15,370	$46.63	$41.66 - $50.06
Q2 2022	21,507	$13,587	$43.02	$37.53 - $49.91
Q1 2022	20,772	$14,228	$44.67	$41.39 - $47.25
Q4 2021	19,804	$13,986	$43.28	$39.61 - $47.39
Q3 2021	18,944	$11,576	$40.03	$37.76 - $41.96
Q2 2021	16,936	$9,589	$35.87	$33.61 - $37.96
Q1 2021	15,162	$7,691	$30.98	$28.27 - $34.15
Q4 2020	13,351	$6,042	$30.19	$28.75 - $31.69
Q3 2020	12,692	$5,852	$30.39	$27.53 - $32.53
Q2 2020	12,009	$5,064	$26.14	$18.91 - $28.96
Q1 2020	11,414	$3,436	$25.56	$16.77 - $29.79
Q4 2019	11,622	$5,093	$28.61	$25.58 - $30.29
Q3 2019	11,955	$4,764	$25.83	$23.99 - $27.28
Q2 2019	11,882	$4,388	$25.33	$23.31 - $27.64
Q1 2019	12,232	$4,749,686	$24.19	$21.99 - $26.29
Q4 2018	12,757	$4,392,618	$22.76	$20.94 - $24.21
Q3 2018	13,022	$4,522,801	$21.25	$18.06 - $23.44
Q2 2018	13,254	$3,625,897	$17.41	$14.51 - $19.36
Q1 2018	13,237	$3,274,569	$16.91	$15.85 - $18.62
Q4 2017	13,798	$3,318,971	$14.89	$12.67 - $17.58
Q3 2017	18,612	$4,008,466	$13.20	$11.30 - $14.73
Q2 2017	18,429	$4,031,159	$16.33	$14.38 - $18.01
Q1 2017	18,635	$5,028,468	$18.06	$16.90 - $18.93
Q4 2016	16,244	$4,522,492	$18.27	$16.67 - $19.10
Q2 2016	13,922	$3,774,254	$17.68	$16.53 - $18.52
Q1 2016	12,945	$3,542,529	$17.08	$15.01 - $18.51
Q4 2015	19,334	$4,899,622	$17.34	$16.41 - $18.53
Q3 2015	16,047	$2,412,827	$16.15	$15.07 - $17.21
Q2 2015	9,985	$1,503,741	$14.83	$14.14 - $15.59
Q1 2015	20,998	$4,540,608	$13.44	$11.93 - $14.67
Q4 2014	11,792	$2,271,375	$11.72	$9.75 - $13.12
Q3 2014	16,047	$2,412,827	$10.21	$9.70 - $10.58
Q2 2014	3,276	$493,366	$9.87	$9.41 - $10.28
Q1 2014	1,926	$285,799	$9.54	$8.55 - $10.40
Q4 2013	986	$126,908	$8.43	$8.02 - $9.04