O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 947.96 | 959.57 | 947.55 | 947.96 | 63.197 | 2,550 |
| 2024-05-28 | 966.75 | 987.00 | 961.23 | 966.75 | 64.450 | 1,440 |
| 2024-05-24 | 986.75 | 989.19 | 977.25 | 986.75 | 65.783 | 975 |
| 2024-05-23 | 980.01 | 1,000.01 | 979.92 | 980.01 | 65.334 | 1,035 |
| 2024-05-22 | 993.50 | 1,002.26 | 992.46 | 993.50 | 66.233 | 705 |
| 2024-05-21 | 996.27 | 1,005.06 | 992.52 | 996.27 | 66.418 | 2,670 |
| 2024-05-20 | 997.70 | 1,012.05 | 996.00 | 997.70 | 66.513 | 1,425 |
| 2024-05-17 | 1,006.63 | 1,011.72 | 1,004.88 | 1,006.63 | 67.109 | 3,240 |
| 2024-05-16 | 1,001.70 | 1,012.62 | 1,001.70 | 1,001.70 | 66.780 | 1,140 |
| 2024-05-15 | 1,016.75 | 1,019.46 | 1,010.01 | 1,016.75 | 67.783 | 840 |
| 2024-05-14 | 1,000.26 | 1,011.96 | 990.32 | 1,000.26 | 66.684 | 1,515 |
| 2024-05-13 | 1,012.43 | 1,023.71 | 1,009.91 | 1,012.43 | 67.495 | 2,490 |
| 2024-05-10 | 1,019.88 | 1,034.19 | 1,019.88 | 1,019.88 | 67.992 | 1,995 |
| 2024-05-09 | 1,031.45 | 1,033.77 | 1,018.01 | 1,031.45 | 68.763 | 435 |
| 2024-05-08 | 1,024.68 | 1,030.56 | 1,020.95 | 1,024.68 | 68.312 | 8,550 |
| 2024-05-07 | 1,018.29 | 1,022.43 | 1,013.55 | 1,018.29 | 67.886 | 4,125 |
| 2024-05-06 | 1,018.17 | 1,019.33 | 1,005.14 | 1,018.17 | 67.878 | 1,875 |
| 2024-05-03 | 1,016.61 | 1,016.61 | 1,006.01 | 1,016.61 | 67.774 | 375 |
| 2024-05-02 | 1,005.48 | 1,009.04 | 1,001.83 | 1,005.48 | 67.032 | 2,685 |
| 2024-05-01 | 1,014.27 | 1,016.25 | 1,004.49 | 1,014.27 | 67.618 | 9,225 |
| 2024-04-30 | 1,014.57 | 1,032.27 | 1,013.46 | 1,014.57 | 67.638 | 2,190 |
| 2024-04-29 | 1,033.17 | 1,040.94 | 1,027.80 | 1,033.17 | 68.878 | 660 |
| 2024-04-26 | 1,046.01 | 1,054.92 | 1,042.18 | 1,046.01 | 69.734 | 990 |
| 2024-04-25 | 1,062.37 | 1,062.48 | 1,005.80 | 1,062.37 | 70.824 | 3,780 |
| 2024-04-24 | 1,090.68 | 1,097.41 | 1,075.84 | 1,090.68 | 72.712 | 10,275 |
| 2024-04-23 | 1,089.79 | 1,102.56 | 1,085.81 | 1,089.79 | 72.652 | 420 |
| 2024-04-22 | 1,087.37 | 1,103.56 | 1,081.46 | 1,087.37 | 72.491 | 1,125 |
| 2024-04-19 | 1,085.43 | 1,105.01 | 1,081.65 | 1,085.43 | 72.362 | 2,025 |
| 2024-04-18 | 1,101.72 | 1,114.36 | 1,095.18 | 1,101.72 | 73.448 | 10,935 |
| 2024-04-17 | 1,095.62 | 1,103.39 | 1,093.86 | 1,095.62 | 73.041 | 2,235 |
| 2024-04-16 | 1,087.49 | 1,090.21 | 1,077.26 | 1,087.49 | 72.499 | 2,685 |
| 2024-04-15 | 1,085.35 | 1,095.00 | 1,070.75 | 1,085.35 | 72.356 | 3,210 |
| 2024-04-12 | 1,075.83 | 1,081.51 | 1,072.95 | 1,075.83 | 71.722 | 945 |
| 2024-04-11 | 1,087.19 | 1,095.01 | 1,077.65 | 1,087.19 | 72.479 | 1,560 |
| 2024-04-10 | 1,093.26 | 1,094.47 | 1,088.34 | 1,093.26 | 72.884 | 345 |
| 2024-04-09 | 1,097.39 | 1,113.87 | 1,092.66 | 1,097.39 | 73.159 | 750 |
| 2024-04-08 | 1,109.58 | 1,120.05 | 1,107.28 | 1,109.58 | 73.972 | 2,145 |
| 2024-04-05 | 1,117.96 | 1,120.67 | 1,100.02 | 1,117.96 | 74.530 | 5,250 |
| 2024-04-04 | 1,109.10 | 1,131.37 | 1,109.04 | 1,109.10 | 73.940 | 2,820 |
| 2024-04-03 | 1,146.71 | 1,148.41 | 1,138.36 | 1,146.71 | 76.447 | 810 |
| 2024-04-02 | 1,135.44 | 1,141.03 | 1,132.16 | 1,135.44 | 75.696 | 6,705 |
| 2024-03-28 | 1,132.12 | 1,141.85 | 1,127.11 | 1,132.12 | 75.475 | 15,630 |
| 2024-03-27 | 1,125.00 | 1,144.06 | 1,125.00 | 1,125.00 | 75.000 | 570 |
| 2024-03-26 | 1,134.60 | 1,136.70 | 1,123.87 | 1,134.60 | 75.640 | 1,380 |
| 2024-03-25 | 1,141.78 | 1,165.99 | 1,140.26 | 1,141.78 | 76.118 | 15,255 |
| 2024-03-22 | 1,166.75 | 1,167.14 | 1,155.76 | 1,166.75 | 77.783 | 1,065 |
| 2024-03-21 | 1,161.63 | 1,168.09 | 1,145.31 | 1,161.63 | 77.442 | 1,620 |
| 2024-03-20 | 1,140.88 | 1,145.00 | 1,137.05 | 1,140.88 | 76.058 | 2,325 |
| 2024-03-19 | 1,129.45 | 1,133.53 | 1,116.62 | 1,129.45 | 75.296 | 4,020 |
| 2024-03-18 | 1,117.25 | 1,125.50 | 1,115.13 | 1,117.25 | 74.484 | 2,055 |
| 2024-03-15 | 1,113.67 | 1,123.86 | 1,112.81 | 1,113.67 | 74.244 | 960 |
| 2024-03-14 | 1,105.97 | 1,113.01 | 1,100.07 | 1,105.97 | 73.731 | 2,580 |
| 2024-03-13 | 1,100.61 | 1,105.28 | 1,089.67 | 1,100.61 | 73.374 | 1,500 |
| 2024-03-12 | 1,094.72 | 1,097.45 | 1,081.15 | 1,094.72 | 72.981 | 345 |
| 2024-03-11 | 1,083.46 | 1,088.20 | 1,073.17 | 1,083.46 | 72.230 | 780 |
| 2024-03-08 | 1,084.32 | 1,092.61 | 1,080.01 | 1,084.32 | 72.288 | 525 |
| 2024-03-07 | 1,087.87 | 1,095.17 | 1,087.83 | 1,087.87 | 72.524 | 780 |
| 2024-03-06 | 1,077.67 | 1,087.01 | 1,076.29 | 1,077.67 | 71.844 | 1,710 |
| 2024-03-05 | 1,082.87 | 1,085.31 | 1,075.43 | 1,082.87 | 72.191 | 1,560 |
| 2024-03-04 | 1,076.13 | 1,091.69 | 1,074.73 | 1,076.13 | 71.742 | 945 |
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.