OREILLY AUTOMOTIVE INC

Ticker: ORLY CUSIP: 67103H107 Class: COM

Integrated Advisors Network LLC's Holding History (CIK: 0001660177)

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

Q4 2025

Shares 22,381 Value ($000) $2,041 Avg Close $97.70 Range $90.18 - $107.96

Q3 2025

Shares 28,088 Value ($000) $3,028 Avg Close $100.52 Range $88.91 - $108.72

Q2 2025

Shares 28,406 Value ($000) $2,560 Avg Close $91.18 Range $86.79 - $97.22

Q1 2025

Shares 1,692 Value ($000) $2,424 Avg Close $86.99 Range $78.83 - $96.67

Q4 2024

Shares 1,735 Value ($000) $2,057 Avg Close $80.63 Range $75.93 - $85.60

Q3 2024

Shares 1,679 Value ($000) $1,934 Avg Close $73.46 Range $67.24 - $77.65

Q2 2024

Shares 1,265 Value ($000) $1,336 Avg Close $69.13 Range $63.17 - $76.62

Q1 2024

Shares 1,274 Value ($000) $1,438 Avg Close $69.94 Range $60.97 - $77.94

Q4 2023

Shares 1,482 Value ($000) $1,408 Avg Close $63.20 Range $57.34 - $67.06

Q3 2023

Shares 1,520 Value ($000) $1,381 Avg Close $62.73 Range $60.35 - $65.05

Q2 2023

Shares 1,615 Value ($000) $1,543 Avg Close $61.07 Range $56.75 - $64.31

Q1 2023

Shares 1,789 Value ($000) $1,519 Avg Close $54.79 Range $51.15 - $58.26

Q4 2022

Shares 1,742 Value ($000) $1,470 Avg Close $53.77 Range $47.05 - $58.06

Q3 2022

Shares 2,156 Value ($000) $1,516 Avg Close $46.63 Range $41.66 - $50.06

Q2 2022

Shares 2,111 Value ($000) $1,334 Avg Close $43.02 Range $37.53 - $49.91

Q1 2022

Shares 1,961 Value ($000) $1,343 Avg Close $44.67 Range $41.39 - $47.25

Q4 2021

Shares 2,058 Value ($000) $1,453 Avg Close $43.28 Range $39.61 - $47.39

Q3 2021

Shares 2,068 Value ($000) $1,264 Avg Close $40.03 Range $37.76 - $41.96

Q2 2021

Shares 2,097 Value ($000) $1,187 Avg Close $35.87 Range $33.61 - $37.96

Q1 2021

Shares 2,106 Value ($000) $1,068 Avg Close $30.98 Range $28.27 - $34.15

Q4 2020

Shares 2,644 Value ($000) $1,197 Avg Close $30.19 Range $28.75 - $31.69

Q3 2020

Shares 2,695 Value ($000) $1,243 Avg Close $30.39 Range $27.53 - $32.53

Q2 2020

Shares 10,348 Value ($000) $4,364 Avg Close $26.14 Range $18.91 - $28.96

Q1 2020

Shares 2,111 Value ($000) $636 Avg Close $25.56 Range $16.77 - $29.79

Q4 2019

Shares 13,460 Value ($000) $5,899 Avg Close $28.61 Range $25.58 - $30.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,381	$2,041	$97.70	$90.18 - $107.96
Q3 2025	28,088	$3,028	$100.52	$88.91 - $108.72
Q2 2025	28,406	$2,560	$91.18	$86.79 - $97.22
Q1 2025	1,692	$2,424	$86.99	$78.83 - $96.67
Q4 2024	1,735	$2,057	$80.63	$75.93 - $85.60
Q3 2024	1,679	$1,934	$73.46	$67.24 - $77.65
Q2 2024	1,265	$1,336	$69.13	$63.17 - $76.62
Q1 2024	1,274	$1,438	$69.94	$60.97 - $77.94
Q4 2023	1,482	$1,408	$63.20	$57.34 - $67.06
Q3 2023	1,520	$1,381	$62.73	$60.35 - $65.05
Q2 2023	1,615	$1,543	$61.07	$56.75 - $64.31
Q1 2023	1,789	$1,519	$54.79	$51.15 - $58.26
Q4 2022	1,742	$1,470	$53.77	$47.05 - $58.06
Q3 2022	2,156	$1,516	$46.63	$41.66 - $50.06
Q2 2022	2,111	$1,334	$43.02	$37.53 - $49.91
Q1 2022	1,961	$1,343	$44.67	$41.39 - $47.25
Q4 2021	2,058	$1,453	$43.28	$39.61 - $47.39
Q3 2021	2,068	$1,264	$40.03	$37.76 - $41.96
Q2 2021	2,097	$1,187	$35.87	$33.61 - $37.96
Q1 2021	2,106	$1,068	$30.98	$28.27 - $34.15
Q4 2020	2,644	$1,197	$30.19	$28.75 - $31.69
Q3 2020	2,695	$1,243	$30.39	$27.53 - $32.53
Q2 2020	10,348	$4,364	$26.14	$18.91 - $28.96
Q1 2020	2,111	$636	$25.56	$16.77 - $29.79
Q4 2019	13,460	$5,899	$28.61	$25.58 - $30.29