OREILLY AUTOMOTIVE INC

Ticker: ORLY CUSIP: 67103H107 Class: COM

Public Sector Pension Investment Board's Holding History (CIK: 0001396318)

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

Q4 2025

Shares 108,933 Value ($000) $9,936 Avg Close $97.70 Range $90.18 - $107.96

Q3 2025

Shares 72,550 Value ($000) $7,822 Avg Close $100.52 Range $88.91 - $108.72

Q2 2025

Shares 64,215 Value ($000) $5,788 Avg Close $91.18 Range $86.79 - $97.22

Q1 2025

Shares 7,799 Value ($000) $11,173 Avg Close $86.99 Range $78.83 - $96.67

Q4 2024

Shares 15,169 Value ($000) $17,987 Avg Close $80.63 Range $75.93 - $85.60

Q3 2024

Shares 10,395 Value ($000) $11,971 Avg Close $73.46 Range $67.24 - $77.65

Q2 2024

Shares 10,195 Value ($000) $10,767 Avg Close $69.13 Range $63.17 - $76.62

Q1 2024

Shares 9,312 Value ($000) $10,512 Avg Close $69.94 Range $60.97 - $77.94

Q4 2023

Shares 9,212 Value ($000) $8,752 Avg Close $63.20 Range $57.34 - $67.06

Q3 2023

Shares 14,470 Value ($000) $13,151 Avg Close $62.73 Range $60.35 - $65.05

Q2 2023

Shares 18,830 Value ($000) $17,988 Avg Close $61.07 Range $56.75 - $64.31

Q1 2023

Shares 19,860 Value ($000) $16,861 Avg Close $54.79 Range $51.15 - $58.26

Q4 2022

Shares 20,790 Value ($000) $17,547 Avg Close $53.77 Range $47.05 - $58.06

Q3 2022

Shares 6,834 Value ($000) $5 Avg Close $46.63 Range $41.66 - $50.06

Q2 2022

Shares 6,321 Value ($000) $3,993 Avg Close $43.02 Range $37.53 - $49.91

Q1 2022

Shares 9,430 Value ($000) $6,459 Avg Close $44.67 Range $41.39 - $47.25

Q4 2021

Shares 11,240 Value ($000) $7,938 Avg Close $43.28 Range $39.61 - $47.39

Q3 2021

Shares 11,630 Value ($000) $7,107 Avg Close $40.03 Range $37.76 - $41.96

Q2 2021

Shares 10,940 Value ($000) $6,194 Avg Close $35.87 Range $33.61 - $37.96

Q1 2021

Shares 6,640 Value ($000) $3,368 Avg Close $30.98 Range $28.27 - $34.15

Q4 2020

Shares 5,690 Value ($000) $2,575 Avg Close $30.19 Range $28.75 - $31.69

Q3 2020

Shares 9,165 Value ($000) $4,226 Avg Close $30.39 Range $27.53 - $32.53

Q2 2020

Shares 7,140 Value ($000) $3,011 Avg Close $26.14 Range $18.91 - $28.96

Q1 2020

Shares 7,540 Value ($000) $2,270 Avg Close $25.56 Range $16.77 - $29.79

Q4 2019

Shares 15,820 Value ($000) $6,933 Avg Close $28.61 Range $25.58 - $30.29

Q3 2019

Shares 22,110 Value ($000) $8,811 Avg Close $25.83 Range $23.99 - $27.28

Q2 2019

Shares 10,269 Value ($000) $3,793 Avg Close $25.33 Range $23.31 - $27.64

Q1 2019

Shares 6,569 Value ($000) $2,551 Avg Close $24.19 Range $21.99 - $26.29

Q4 2018

Shares 4,169 Value ($000) $1,436 Avg Close $22.76 Range $20.94 - $24.21

Q3 2018

Shares 3,769 Value ($000) $1,309 Avg Close $21.25 Range $18.06 - $23.44

Q2 2018

Shares 4,669 Value ($000) $1,277 Avg Close $17.41 Range $14.51 - $19.36

Q1 2018

Shares 4,669 Value ($000) $1,155 Avg Close $16.91 Range $15.85 - $18.62

Q4 2017

Shares 13,028 Value ($000) $3,134 Avg Close $14.89 Range $12.67 - $17.58

Q3 2017

Shares 9,969 Value ($000) $2,147 Avg Close $13.20 Range $11.30 - $14.73

Q2 2017

Shares 10,329 Value ($000) $2,259 Avg Close $16.33 Range $14.38 - $18.01

Q1 2017

Shares 20,829 Value ($000) $5,620 Avg Close $18.06 Range $16.90 - $18.93

Q4 2016

Shares 20,829 Value ($000) $5,799 Avg Close $18.27 Range $16.67 - $19.10

Q3 2016

Shares 21,229 Value ($000) $5,946 Avg Close $18.74 Range $17.79 - $19.52

Q2 2016

Shares 18,229 Value ($000) $4,942 Avg Close $17.68 Range $16.53 - $18.52

Q1 2016

Shares 15,729 Value ($000) $4,304 Avg Close $17.08 Range $15.01 - $18.51

Q4 2015

Shares 25,129 Value ($000) $6,368 Avg Close $17.34 Range $16.41 - $18.53

Q3 2015

Shares 26,229 Value ($000) $6,557 Avg Close $16.15 Range $15.07 - $17.21

Q2 2015

Shares 34,829 Value ($000) $7,871 Avg Close $14.83 Range $14.14 - $15.59

Q1 2015

Shares 35,129 Value ($000) $7,596 Avg Close $13.44 Range $11.93 - $14.67

Q4 2014

Shares 34,373 Value ($000) $6,621 Avg Close $11.72 Range $9.75 - $13.12

Q3 2014

Shares 38,273 Value ($000) $5,755 Avg Close $10.21 Range $9.70 - $10.58

Q2 2014

Shares 39,873 Value ($000) $6,005 Avg Close $9.87 Range $9.41 - $10.28

Q1 2014

Shares 38,980 Value ($000) $5,784 Avg Close $9.54 Range $8.55 - $10.40

Q4 2013

Shares 39,880 Value ($000) $5,133 Avg Close $8.43 Range $8.02 - $9.04

Q3 2013

Shares 36,180 Value ($000) $4,616 Avg Close $8.18 Range $7.51 - $8.56

Q2 2013

Shares 38,080 Value ($000) $4,289 Avg Close $7.19 Range $6.52 - $7.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	108,933	$9,936	$97.70	$90.18 - $107.96
Q3 2025	72,550	$7,822	$100.52	$88.91 - $108.72
Q2 2025	64,215	$5,788	$91.18	$86.79 - $97.22
Q1 2025	7,799	$11,173	$86.99	$78.83 - $96.67
Q4 2024	15,169	$17,987	$80.63	$75.93 - $85.60
Q3 2024	10,395	$11,971	$73.46	$67.24 - $77.65
Q2 2024	10,195	$10,767	$69.13	$63.17 - $76.62
Q1 2024	9,312	$10,512	$69.94	$60.97 - $77.94
Q4 2023	9,212	$8,752	$63.20	$57.34 - $67.06
Q3 2023	14,470	$13,151	$62.73	$60.35 - $65.05
Q2 2023	18,830	$17,988	$61.07	$56.75 - $64.31
Q1 2023	19,860	$16,861	$54.79	$51.15 - $58.26
Q4 2022	20,790	$17,547	$53.77	$47.05 - $58.06
Q3 2022	6,834	$5	$46.63	$41.66 - $50.06
Q2 2022	6,321	$3,993	$43.02	$37.53 - $49.91
Q1 2022	9,430	$6,459	$44.67	$41.39 - $47.25
Q4 2021	11,240	$7,938	$43.28	$39.61 - $47.39
Q3 2021	11,630	$7,107	$40.03	$37.76 - $41.96
Q2 2021	10,940	$6,194	$35.87	$33.61 - $37.96
Q1 2021	6,640	$3,368	$30.98	$28.27 - $34.15
Q4 2020	5,690	$2,575	$30.19	$28.75 - $31.69
Q3 2020	9,165	$4,226	$30.39	$27.53 - $32.53
Q2 2020	7,140	$3,011	$26.14	$18.91 - $28.96
Q1 2020	7,540	$2,270	$25.56	$16.77 - $29.79
Q4 2019	15,820	$6,933	$28.61	$25.58 - $30.29
Q3 2019	22,110	$8,811	$25.83	$23.99 - $27.28
Q2 2019	10,269	$3,793	$25.33	$23.31 - $27.64
Q1 2019	6,569	$2,551	$24.19	$21.99 - $26.29
Q4 2018	4,169	$1,436	$22.76	$20.94 - $24.21
Q3 2018	3,769	$1,309	$21.25	$18.06 - $23.44
Q2 2018	4,669	$1,277	$17.41	$14.51 - $19.36
Q1 2018	4,669	$1,155	$16.91	$15.85 - $18.62
Q4 2017	13,028	$3,134	$14.89	$12.67 - $17.58
Q3 2017	9,969	$2,147	$13.20	$11.30 - $14.73
Q2 2017	10,329	$2,259	$16.33	$14.38 - $18.01
Q1 2017	20,829	$5,620	$18.06	$16.90 - $18.93
Q4 2016	20,829	$5,799	$18.27	$16.67 - $19.10
Q3 2016	21,229	$5,946	$18.74	$17.79 - $19.52
Q2 2016	18,229	$4,942	$17.68	$16.53 - $18.52
Q1 2016	15,729	$4,304	$17.08	$15.01 - $18.51
Q4 2015	25,129	$6,368	$17.34	$16.41 - $18.53
Q3 2015	26,229	$6,557	$16.15	$15.07 - $17.21
Q2 2015	34,829	$7,871	$14.83	$14.14 - $15.59
Q1 2015	35,129	$7,596	$13.44	$11.93 - $14.67
Q4 2014	34,373	$6,621	$11.72	$9.75 - $13.12
Q3 2014	38,273	$5,755	$10.21	$9.70 - $10.58
Q2 2014	39,873	$6,005	$9.87	$9.41 - $10.28
Q1 2014	38,980	$5,784	$9.54	$8.55 - $10.40
Q4 2013	39,880	$5,133	$8.43	$8.02 - $9.04
Q3 2013	36,180	$4,616	$8.18	$7.51 - $8.56
Q2 2013	38,080	$4,289	$7.19	$6.52 - $7.60