OREILLY AUTOMOTIVE INC

Ticker: ORLY CUSIP: 67103H107 Class: COM

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

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

Q4 2025

Shares 646,067 Value ($000) $58,928 Avg Close $97.70 Range $90.18 - $107.96

Q3 2025

Shares 832,262 Value ($000) $89,726 Avg Close $100.52 Range $88.91 - $108.72

Q2 2025

Shares 844,628 Value ($000) $76,126 Avg Close $91.18 Range $86.79 - $97.22

Q1 2025

Shares 14,106 Value ($000) $20,208 Avg Close $86.99 Range $78.83 - $96.67

Q4 2024

Shares 15,250 Value ($000) $18,083 Avg Close $80.63 Range $75.93 - $85.60

Q3 2024

Shares 69,104 Value ($000) $79,580 Avg Close $73.46 Range $67.24 - $77.65

Q2 2024

Shares 81,783 Value ($000) $86,368 Avg Close $69.13 Range $63.17 - $76.62

Q1 2024

Shares 66,080 Value ($000) $74,596 Avg Close $69.94 Range $60.97 - $77.94

Q4 2023

Shares 30,973 Value ($000) $29,427 Avg Close $63.20 Range $57.34 - $67.06

Q3 2023

Shares 48,700 Value ($000) $44,261 Avg Close $62.73 Range $60.35 - $65.05

Q2 2023

Shares 18,324 Value ($000) $17,505 Avg Close $61.07 Range $56.75 - $64.31

Q1 2023

Shares 17,971 Value ($000) $15,257 Avg Close $54.79 Range $51.15 - $58.26

Q4 2022

Shares 17,918 Value ($000) $15,123 Avg Close $53.77 Range $47.05 - $58.06

Q3 2022

Shares 17,267 Value ($000) $12,145 Avg Close $46.63 Range $41.66 - $50.06

Q2 2022

Shares 14,598 Value ($000) $9,222 Avg Close $43.02 Range $37.53 - $49.91

Q1 2022

Shares 14,598 Value ($000) $9,999 Avg Close $44.67 Range $41.39 - $47.25

Q4 2021

Shares 39,199 Value ($000) $27,683 Avg Close $43.28 Range $39.61 - $47.39

Q3 2021

Shares 32,121 Value ($000) $19,627 Avg Close $40.03 Range $37.76 - $41.96

Q2 2021

Shares 72,573 Value ($000) $41,092 Avg Close $35.87 Range $33.61 - $37.96

Q1 2021

Shares 13,880 Value ($000) $7,040 Avg Close $30.98 Range $28.27 - $34.15

Q4 2020

Shares 16,540 Value ($000) $7,486 Avg Close $30.19 Range $28.75 - $31.69

Q3 2020

Shares 22,544 Value ($000) $10,395 Avg Close $30.39 Range $27.53 - $32.53

Q2 2020

Shares 17,839 Value ($000) $7,523 Avg Close $26.14 Range $18.91 - $28.96

Q1 2020

Shares 10,350 Value ($000) $3,116 Avg Close $25.56 Range $16.77 - $29.79

Q4 2019

Shares 22,050 Value ($000) $9,663 Avg Close $28.61 Range $25.58 - $30.29

Q3 2019

Shares 31,219 Value ($000) $12,441 Avg Close $25.83 Range $23.99 - $27.28

Q2 2019

Shares 47,291 Value ($000) $17,466 Avg Close $25.33 Range $23.31 - $27.64

Q1 2019

Shares 74,709 Value ($000) $29,010 Avg Close $24.19 Range $21.99 - $26.29

Q4 2018

Shares 54,299 Value ($000) $18,695 Avg Close $22.76 Range $20.94 - $24.21

Q3 2018

Shares 39,069 Value ($000) $13,569 Avg Close $21.25 Range $18.06 - $23.44

Q2 2018

Shares 44,643 Value ($000) $12,213 Avg Close $17.41 Range $14.51 - $19.36

Q1 2018

Shares 33,827 Value ($000) $8,368 Avg Close $16.91 Range $15.85 - $18.62

Q4 2017

Shares 27,269 Value ($000) $6,559 Avg Close $14.89 Range $12.67 - $17.58

Q3 2017

Shares 52,769 Value ($000) $11,365 Avg Close $13.20 Range $11.30 - $14.73

Q2 2017

Shares 16,173 Value ($000) $3,538 Avg Close $16.33 Range $14.38 - $18.01

Q1 2017

Shares 21,228 Value ($000) $5,728 Avg Close $18.06 Range $16.90 - $18.93

Q4 2016

Shares 19,511 Value ($000) $5,432 Avg Close $18.27 Range $16.67 - $19.10

Q3 2016

Shares 23,512 Value ($000) $6,586 Avg Close $18.74 Range $17.79 - $19.52

Q2 2016

Shares 19,800 Value ($000) $5,368 Avg Close $17.68 Range $16.53 - $18.52

Q1 2016

Shares 35,259 Value ($000) $9,649 Avg Close $17.08 Range $15.01 - $18.51

Q4 2015

Shares 1,859 Value ($000) $471 Avg Close $17.34 Range $16.41 - $18.53

Q3 2015

Shares 1,500 Value ($000) $375 Avg Close $16.15 Range $15.07 - $17.21

Q2 2015

Shares 1,300 Value ($000) $294 Avg Close $14.83 Range $14.14 - $15.59

Q4 2014

Shares 2,100 Value ($000) $405 Avg Close $11.72 Range $9.75 - $13.12

Q3 2014

Shares 2,100 Value ($000) $316 Avg Close $10.21 Range $9.70 - $10.58

Q2 2014

Shares 67 Value ($000) $10 Avg Close $9.87 Range $9.41 - $10.28

Q1 2014

Shares 67 Value ($000) $10 Avg Close $9.54 Range $8.55 - $10.40

Q3 2013

Shares 79,659 Value ($000) $10,164 Avg Close $8.18 Range $7.51 - $8.56

Q2 2013

Shares 53,359 Value ($000) $6,009 Avg Close $7.19 Range $6.52 - $7.60

Q1 2013

Shares 152,969 Value ($000) $15,670 Avg Close $6.51 Range $5.80 - $7.01

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	646,067	$58,928	$97.70	$90.18 - $107.96
Q3 2025	832,262	$89,726	$100.52	$88.91 - $108.72
Q2 2025	844,628	$76,126	$91.18	$86.79 - $97.22
Q1 2025	14,106	$20,208	$86.99	$78.83 - $96.67
Q4 2024	15,250	$18,083	$80.63	$75.93 - $85.60
Q3 2024	69,104	$79,580	$73.46	$67.24 - $77.65
Q2 2024	81,783	$86,368	$69.13	$63.17 - $76.62
Q1 2024	66,080	$74,596	$69.94	$60.97 - $77.94
Q4 2023	30,973	$29,427	$63.20	$57.34 - $67.06
Q3 2023	48,700	$44,261	$62.73	$60.35 - $65.05
Q2 2023	18,324	$17,505	$61.07	$56.75 - $64.31
Q1 2023	17,971	$15,257	$54.79	$51.15 - $58.26
Q4 2022	17,918	$15,123	$53.77	$47.05 - $58.06
Q3 2022	17,267	$12,145	$46.63	$41.66 - $50.06
Q2 2022	14,598	$9,222	$43.02	$37.53 - $49.91
Q1 2022	14,598	$9,999	$44.67	$41.39 - $47.25
Q4 2021	39,199	$27,683	$43.28	$39.61 - $47.39
Q3 2021	32,121	$19,627	$40.03	$37.76 - $41.96
Q2 2021	72,573	$41,092	$35.87	$33.61 - $37.96
Q1 2021	13,880	$7,040	$30.98	$28.27 - $34.15
Q4 2020	16,540	$7,486	$30.19	$28.75 - $31.69
Q3 2020	22,544	$10,395	$30.39	$27.53 - $32.53
Q2 2020	17,839	$7,523	$26.14	$18.91 - $28.96
Q1 2020	10,350	$3,116	$25.56	$16.77 - $29.79
Q4 2019	22,050	$9,663	$28.61	$25.58 - $30.29
Q3 2019	31,219	$12,441	$25.83	$23.99 - $27.28
Q2 2019	47,291	$17,466	$25.33	$23.31 - $27.64
Q1 2019	74,709	$29,010	$24.19	$21.99 - $26.29
Q4 2018	54,299	$18,695	$22.76	$20.94 - $24.21
Q3 2018	39,069	$13,569	$21.25	$18.06 - $23.44
Q2 2018	44,643	$12,213	$17.41	$14.51 - $19.36
Q1 2018	33,827	$8,368	$16.91	$15.85 - $18.62
Q4 2017	27,269	$6,559	$14.89	$12.67 - $17.58
Q3 2017	52,769	$11,365	$13.20	$11.30 - $14.73
Q2 2017	16,173	$3,538	$16.33	$14.38 - $18.01
Q1 2017	21,228	$5,728	$18.06	$16.90 - $18.93
Q4 2016	19,511	$5,432	$18.27	$16.67 - $19.10
Q3 2016	23,512	$6,586	$18.74	$17.79 - $19.52
Q2 2016	19,800	$5,368	$17.68	$16.53 - $18.52
Q1 2016	35,259	$9,649	$17.08	$15.01 - $18.51
Q4 2015	1,859	$471	$17.34	$16.41 - $18.53
Q3 2015	1,500	$375	$16.15	$15.07 - $17.21
Q2 2015	1,300	$294	$14.83	$14.14 - $15.59
Q4 2014	2,100	$405	$11.72	$9.75 - $13.12
Q3 2014	2,100	$316	$10.21	$9.70 - $10.58
Q2 2014	67	$10	$9.87	$9.41 - $10.28
Q1 2014	67	$10	$9.54	$8.55 - $10.40
Q3 2013	79,659	$10,164	$8.18	$7.51 - $8.56
Q2 2013	53,359	$6,009	$7.19	$6.52 - $7.60
Q1 2013	152,969	$15,670	$6.51	$5.80 - $7.01