O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1,116.40 | 1,140.01 | 1,113.65 | 1,116.40 | 74.426 | 210 |
| 2024-08-22 | 1,132.09 | 1,140.29 | 1,122.01 | 1,132.09 | 75.472 | 1,050 |
| 2024-08-21 | 1,139.79 | 1,143.19 | 1,126.62 | 1,139.79 | 75.986 | 1,005 |
| 2024-08-20 | 1,127.41 | 1,131.45 | 1,112.97 | 1,127.41 | 75.161 | 1,252,554 |
| 2024-08-19 | 1,119.17 | 1,124.17 | 1,113.03 | 1,119.17 | 74.611 | 934,825 |
| 2024-08-16 | 1,125.59 | 1,130.42 | 1,112.00 | 1,125.59 | 75.039 | 6,195 |
| 2024-08-15 | 1,110.30 | 1,140.01 | 1,110.30 | 1,110.30 | 74.020 | 2,295 |
| 2024-08-14 | 1,122.80 | 1,132.25 | 1,106.40 | 1,122.80 | 74.853 | 3,030 |
| 2024-08-13 | 1,117.75 | 1,150.53 | 1,110.56 | 1,117.75 | 74.516 | 4,470 |
| 2024-08-12 | 1,115.69 | 1,125.68 | 1,110.09 | 1,115.69 | 74.379 | 3,240 |
| 2024-08-09 | 1,123.29 | 1,125.28 | 1,105.50 | 1,123.29 | 74.886 | 5,775 |
| 2024-08-08 | 1,123.92 | 1,124.49 | 1,107.40 | 1,123.92 | 74.928 | 1,800 |
| 2024-08-07 | 1,115.10 | 1,132.34 | 1,102.46 | 1,115.10 | 74.340 | 2,160 |
| 2024-08-06 | 1,123.75 | 1,131.14 | 1,098.01 | 1,123.75 | 74.916 | 140,024 |
| 2024-08-05 | 1,123.43 | 1,147.30 | 1,110.00 | 1,123.43 | 74.895 | 7,620 |
| 2024-08-02 | 1,126.89 | 1,144.94 | 1,111.27 | 1,126.89 | 75.126 | 4,650 |
| 2024-08-01 | 1,123.77 | 1,138.60 | 1,123.77 | 1,123.77 | 74.918 | 2,235 |
| 2024-07-31 | 1,141.31 | 1,147.39 | 1,124.91 | 1,141.31 | 76.087 | 22,950 |
| 2024-07-30 | 1,132.65 | 1,132.65 | 1,115.89 | 1,132.65 | 75.510 | 1,845 |
| 2024-07-29 | 1,107.82 | 1,121.09 | 1,104.56 | 1,107.82 | 73.854 | 173,084 |
| 2024-07-26 | 1,115.47 | 1,121.26 | 1,091.10 | 1,115.47 | 74.364 | 97,110 |
| 2024-07-25 | 1,109.19 | 1,111.15 | 1,010.01 | 1,109.19 | 73.946 | 8,115 |
| 2024-07-24 | 1,056.86 | 1,059.15 | 1,037.08 | 1,056.86 | 70.457 | 1,995 |
| 2024-07-23 | 1,051.68 | 1,058.01 | 1,048.66 | 1,051.68 | 70.112 | 302,578 |
| 2024-07-22 | 1,057.29 | 1,062.56 | 1,043.01 | 1,057.29 | 70.486 | 2,985 |
| 2024-07-19 | 1,041.76 | 1,042.55 | 1,028.27 | 1,041.76 | 69.450 | 1,740 |
| 2024-07-18 | 1,036.45 | 1,055.28 | 1,032.96 | 1,036.45 | 69.096 | 1,680 |
| 2024-07-17 | 1,056.77 | 1,057.01 | 1,043.71 | 1,056.77 | 70.451 | 3,600 |
| 2024-07-16 | 1,051.80 | 1,055.26 | 1,039.04 | 1,051.80 | 70.120 | 113,609 |
| 2024-07-15 | 1,050.29 | 1,051.41 | 1,032.57 | 1,050.29 | 70.019 | 3,930 |
| 2024-07-12 | 1,053.79 | 1,053.79 | 1,033.29 | 1,053.79 | 70.252 | 12,810 |
| 2024-07-11 | 1,033.65 | 1,043.18 | 1,020.00 | 1,033.65 | 68.910 | 6,675 |
| 2024-07-10 | 1,025.16 | 1,030.77 | 1,015.62 | 1,025.16 | 68.344 | 177,149 |
| 2024-07-09 | 1,016.02 | 1,023.56 | 1,015.16 | 1,016.02 | 67.734 | 2,085 |
| 2024-07-08 | 1,025.99 | 1,032.85 | 1,020.39 | 1,025.99 | 68.399 | 930 |
| 2024-07-05 | 1,019.79 | 1,028.61 | 1,018.44 | 1,019.79 | 67.986 | 1,545 |
| 2024-07-03 | 1,026.18 | 1,037.07 | 1,015.98 | 1,026.18 | 68.412 | 13,305 |
| 2024-07-02 | 1,034.03 | 1,034.03 | 1,015.95 | 1,034.03 | 68.936 | 1,695 |
| 2024-07-01 | 1,011.96 | 1,059.73 | 1,008.56 | 1,011.96 | 67.464 | 32,550 |
| 2024-06-28 | 1,055.62 | 1,067.03 | 1,051.04 | 1,055.62 | 70.374 | 307,978 |
| 2024-06-27 | 1,051.94 | 1,057.80 | 1,049.45 | 1,051.94 | 70.129 | 8,520 |
| 2024-06-26 | 1,047.30 | 1,057.80 | 1,043.78 | 1,047.30 | 69.820 | 111,584 |
| 2024-06-25 | 1,053.97 | 1,083.56 | 1,053.97 | 1,053.97 | 70.264 | 759,326 |
| 2024-06-24 | 1,078.87 | 1,086.46 | 1,075.39 | 1,078.87 | 71.924 | 2,115 |
| 2024-06-21 | 1,082.83 | 1,089.83 | 1,076.91 | 1,082.83 | 72.188 | 1,920 |
| 2024-06-20 | 1,074.67 | 1,079.34 | 1,058.42 | 1,074.67 | 71.644 | 4,590 |
| 2024-06-18 | 1,056.43 | 1,056.43 | 1,045.82 | 1,056.43 | 70.428 | 3,090 |
| 2024-06-17 | 1,046.27 | 1,046.27 | 1,006.30 | 1,046.27 | 69.751 | 25,815 |
| 2024-06-14 | 1,002.60 | 1,003.08 | 988.83 | 1,002.60 | 66.840 | 21,540 |
| 2024-06-13 | 996.21 | 1,003.68 | 993.24 | 996.21 | 66.414 | 17,595 |
| 2024-06-12 | 1,004.40 | 1,014.09 | 987.21 | 1,004.40 | 66.960 | 3,975 |
| 2024-06-11 | 999.09 | 999.09 | 976.16 | 999.09 | 66.606 | 2,745 |
| 2024-06-10 | 976.59 | 986.36 | 970.59 | 976.59 | 65.106 | 4,440 |
| 2024-06-07 | 979.26 | 987.60 | 979.26 | 979.26 | 65.284 | 5,115 |
| 2024-06-06 | 987.62 | 991.48 | 979.26 | 987.62 | 65.841 | 1,530 |
| 2024-06-05 | 968.82 | 976.17 | 966.04 | 968.82 | 64.588 | 1,620 |
| 2024-06-04 | 964.52 | 968.67 | 950.40 | 964.52 | 64.301 | 1,740 |
| 2024-06-03 | 954.36 | 966.27 | 954.36 | 954.36 | 63.624 | 3,270 |
| 2024-05-31 | 962.79 | 973.07 | 962.79 | 962.79 | 64.186 | 765 |
| 2024-05-30 | 968.64 | 974.34 | 956.64 | 968.64 | 64.576 | 7,575 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.