O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,087.85 | 1,090.06 | 1,080.01 | 1,087.85 | 72.523 | 11,625 |
| 2024-02-29 | 1,084.84 | 1,095.01 | 1,078.63 | 1,084.84 | 72.322 | 8,130 |
| 2024-02-28 | 1,087.92 | 1,093.21 | 1,074.52 | 1,087.92 | 72.528 | 375 |
| 2024-02-27 | 1,078.20 | 1,078.70 | 1,060.08 | 1,078.20 | 71.880 | 2,715 |
| 2024-02-26 | 1,061.84 | 1,068.20 | 1,055.04 | 1,061.84 | 70.789 | 135 |
| 2024-02-23 | 1,056.23 | 1,065.68 | 1,056.23 | 1,056.23 | 70.415 | 525 |
| 2024-02-22 | 1,052.83 | 1,052.83 | 1,039.78 | 1,052.83 | 70.188 | 25,335 |
| 2024-02-21 | 1,042.12 | 1,046.28 | 1,035.34 | 1,042.12 | 69.475 | 375 |
| 2024-02-20 | 1,044.30 | 1,057.82 | 1,034.13 | 1,044.30 | 69.620 | 19,215 |
| 2024-02-16 | 1,051.81 | 1,057.21 | 1,042.88 | 1,051.81 | 70.120 | 2,535 |
| 2024-02-15 | 1,055.53 | 1,058.06 | 1,035.22 | 1,055.53 | 70.368 | 840 |
| 2024-02-14 | 1,047.47 | 1,047.95 | 1,034.64 | 1,047.47 | 69.831 | 20,550 |
| 2024-02-13 | 1,034.48 | 1,039.52 | 1,022.46 | 1,034.48 | 68.965 | 5,685 |
| 2024-02-12 | 1,021.23 | 1,028.55 | 1,016.55 | 1,021.23 | 68.082 | 3,480 |
| 2024-02-09 | 1,036.74 | 1,040.98 | 1,021.65 | 1,036.74 | 69.116 | 1,620 |
| 2024-02-08 | 1,012.74 | 1,058.85 | 1,009.76 | 1,012.74 | 67.516 | 2,805 |
| 2024-02-07 | 1,072.09 | 1,072.81 | 1,053.33 | 1,072.09 | 71.472 | 1,245 |
| 2024-02-06 | 1,049.86 | 1,060.01 | 1,047.96 | 1,049.86 | 69.990 | 975 |
| 2024-02-05 | 1,052.11 | 1,053.65 | 1,040.01 | 1,052.11 | 70.140 | 1,995 |
| 2024-02-02 | 1,052.81 | 1,053.23 | 1,035.95 | 1,052.81 | 70.187 | 1,680 |
| 2024-02-01 | 1,036.37 | 1,041.10 | 1,022.34 | 1,036.37 | 69.091 | 14,130 |
| 2024-01-31 | 1,028.43 | 1,042.23 | 1,026.09 | 1,028.43 | 68.562 | 630 |
| 2024-01-30 | 1,043.52 | 1,046.83 | 1,029.88 | 1,043.52 | 69.568 | 13,530 |
| 2024-01-29 | 1,029.09 | 1,029.65 | 1,020.86 | 1,029.09 | 68.606 | 1,275 |
| 2024-01-26 | 1,021.60 | 1,028.01 | 1,019.60 | 1,021.60 | 68.107 | 1,890 |
| 2024-01-25 | 1,015.37 | 1,025.01 | 1,015.37 | 1,015.37 | 67.691 | 1,110 |
| 2024-01-24 | 1,020.93 | 1,025.01 | 1,011.12 | 1,020.93 | 68.062 | 1,020 |
| 2024-01-23 | 1,018.40 | 1,038.60 | 1,012.53 | 1,018.40 | 67.893 | 1,245 |
| 2024-01-22 | 1,029.65 | 1,037.24 | 1,015.35 | 1,029.65 | 68.643 | 240 |
| 2024-01-19 | 1,035.75 | 1,037.20 | 1,012.17 | 1,035.75 | 69.050 | 1,890 |
| 2024-01-18 | 1,006.32 | 1,006.32 | 986.01 | 1,006.32 | 67.088 | 3,840 |
| 2024-01-17 | 991.48 | 1,003.47 | 984.51 | 991.48 | 66.099 | 6,405 |
| 2024-01-16 | 995.36 | 996.06 | 959.97 | 995.36 | 66.357 | 3,645 |
| 2024-01-12 | 949.71 | 957.48 | 944.72 | 949.71 | 63.314 | 75 |
| 2024-01-11 | 940.95 | 942.40 | 936.39 | 940.95 | 62.730 | 420 |
| 2024-01-10 | 930.14 | 936.31 | 927.00 | 930.14 | 62.010 | 645 |
| 2024-01-09 | 925.29 | 928.85 | 923.93 | 925.29 | 61.686 | 1,830 |
| 2024-01-08 | 920.27 | 932.64 | 916.69 | 920.27 | 61.352 | 7,830 |
| 2024-01-05 | 928.11 | 935.71 | 928.11 | 928.11 | 61.874 | 315 |
| 2024-01-04 | 939.93 | 947.49 | 939.93 | 939.93 | 62.662 | 885 |
| 2024-01-03 | 950.25 | 957.81 | 945.44 | 950.25 | 63.350 | 11,220 |
| 2024-01-02 | 945.96 | 965.69 | 945.96 | 945.96 | 63.064 | 43,230 |
| 2023-12-29 | 949.50 | 949.53 | 941.41 | 949.50 | 63.300 | 2,790 |
| 2023-12-28 | 941.61 | 947.94 | 939.70 | 941.61 | 62.774 | 52,770 |
| 2023-12-27 | 938.21 | 938.21 | 938.21 | 938.21 | 62.547 | 7,050 |
| 2023-12-26 | 943.47 | 956.73 | 940.80 | 943.47 | 62.898 | 1,980 |
| 2023-12-22 | 959.06 | 959.70 | 956.01 | 959.06 | 63.937 | 150 |
| 2023-12-21 | 957.27 | 959.06 | 953.79 | 957.27 | 63.818 | 210 |
| 2023-12-20 | 964.83 | 969.00 | 959.30 | 964.83 | 64.322 | 150 |
| 2023-12-19 | 962.25 | 966.06 | 960.95 | 962.25 | 64.150 | 2,040 |
| 2023-12-18 | 958.83 | 963.33 | 953.37 | 958.83 | 63.922 | 2,430 |
| 2023-12-15 | 946.02 | 952.41 | 937.01 | 946.02 | 63.068 | 300 |
| 2023-12-14 | 949.01 | 988.44 | 946.41 | 949.01 | 63.267 | 810 |
| 2023-12-13 | 982.53 | 982.53 | 977.10 | 982.53 | 65.502 | 390 |
| 2023-12-12 | 968.75 | 972.87 | 967.49 | 968.75 | 64.583 | 71,985 |
| 2023-12-11 | 963.78 | 968.85 | 951.00 | 963.78 | 64.252 | 4,395 |
| 2023-12-08 | 943.61 | 957.45 | 943.14 | 943.61 | 62.907 | 2,475 |
| 2023-12-07 | 960.87 | 988.01 | 960.36 | 960.87 | 64.058 | 2,295 |
| 2023-12-06 | 985.82 | 985.82 | 980.94 | 985.82 | 65.721 | 1,080 |
| 2023-12-05 | 977.01 | 983.22 | 971.51 | 977.01 | 65.134 | 25,170 |
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.