U S PHYSICAL THERAPY INC

Ticker: USPH CUSIP: 90337L108 Class: Common Stock

OSAIC HOLDINGS, INC.'s Holding History (CIK: 0001677044)

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

Q4 2025

Shares 6,596 Value ($000) $515 Avg Close $81.15 Range $66.67 - $93.50

Q3 2025

Shares 10,373 Value ($000) $880 Avg Close $80.11 Range $69.80 - $89.06

Q2 2025

Shares 10,447 Value ($000) $817 Avg Close $73.71 Range $62.77 - $81.19

Q1 2025

Shares 10,281 Value ($000) $744 Avg Close $83.90 Range $69.99 - $91.97

Q4 2024

Shares 12,185 Value ($000) $1,081 Avg Close $89.11 Range $76.18 - $101.20

Q3 2024

Shares 6,861 Value ($000) $581 Avg Close $88.73 Range $79.21 - $100.84

Q2 2024

Shares 1,086 Value ($000) $100 Avg Close $101.14 Range $91.07 - $113.63

Q1 2024

Shares 401 Value ($000) $45 Avg Close $99.84 Range $91.69 - $113.21

Q4 2023

Shares 11,892 Value ($000) $1,109 Avg Close $88.04 Range $78.08 - $96.41

Q3 2023

Shares 16,482 Value ($000) $1,514 Avg Close $107.41 Range $91.64 - $124.11

Q2 2023

Shares 12,647 Value ($000) $1,537 Avg Close $107.82 Range $92.58 - $122.04

Q1 2023

Shares 13,338 Value ($000) $1,307 Avg Close $95.42 Range $78.25 - $104.83

Q4 2022

Shares 12,435 Value ($000) $1,008 Avg Close $83.89 Range $76.25 - $91.83

Q3 2022

Shares 12,272 Value ($000) $933 Avg Close $96.16 Range $73.30 - $131.50

Q2 2022

Shares 12,735 Value ($000) $1,391 Avg Close $106.18 Range $97.66 - $114.82

Q1 2022

Shares 9,725 Value ($000) $968 Avg Close $95.37 Range $88.88 - $103.00

Q4 2021

Shares 8,991 Value ($000) $861 Avg Close $100.25 Range $84.43 - $116.01

Q3 2021

Shares 7,932 Value ($000) $879 Avg Close $113.95 Range $98.03 - $123.38

Q2 2021

Shares 6,601 Value ($000) $766 Avg Close $114.90 Range $102.80 - $121.77

Q1 2021

Shares 3,020 Value ($000) $309 Avg Close $124.36 Range $102.75 - $143.67

Q4 2020

Shares 2,600 Value ($000) $313 Avg Close $100.90 Range $74.79 - $124.64

Q3 2020

Shares 3,245 Value ($000) $282 Avg Close $86.04 Range $72.65 - $95.00

Q2 2020

Shares 5,004 Value ($000) $404 Avg Close $72.94 Range $53.81 - $90.81

Q1 2020

Shares 4,767 Value ($000) $329 Avg Close $105.45 Range $45.13 - $134.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,596	$515	$81.15	$66.67 - $93.50
Q3 2025	10,373	$880	$80.11	$69.80 - $89.06
Q2 2025	10,447	$817	$73.71	$62.77 - $81.19
Q1 2025	10,281	$744	$83.90	$69.99 - $91.97
Q4 2024	12,185	$1,081	$89.11	$76.18 - $101.20
Q3 2024	6,861	$581	$88.73	$79.21 - $100.84
Q2 2024	1,086	$100	$101.14	$91.07 - $113.63
Q1 2024	401	$45	$99.84	$91.69 - $113.21
Q4 2023	11,892	$1,109	$88.04	$78.08 - $96.41
Q3 2023	16,482	$1,514	$107.41	$91.64 - $124.11
Q2 2023	12,647	$1,537	$107.82	$92.58 - $122.04
Q1 2023	13,338	$1,307	$95.42	$78.25 - $104.83
Q4 2022	12,435	$1,008	$83.89	$76.25 - $91.83
Q3 2022	12,272	$933	$96.16	$73.30 - $131.50
Q2 2022	12,735	$1,391	$106.18	$97.66 - $114.82
Q1 2022	9,725	$968	$95.37	$88.88 - $103.00
Q4 2021	8,991	$861	$100.25	$84.43 - $116.01
Q3 2021	7,932	$879	$113.95	$98.03 - $123.38
Q2 2021	6,601	$766	$114.90	$102.80 - $121.77
Q1 2021	3,020	$309	$124.36	$102.75 - $143.67
Q4 2020	2,600	$313	$100.90	$74.79 - $124.64
Q3 2020	3,245	$282	$86.04	$72.65 - $95.00
Q2 2020	5,004	$404	$72.94	$53.81 - $90.81
Q1 2020	4,767	$329	$105.45	$45.13 - $134.11