O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 977.21 | 987.96 | 971.79 | 977.21 | 65.147 | 795 |
| 2023-12-01 | 983.70 | 986.03 | 981.35 | 983.70 | 65.580 | 510 |
| 2023-11-30 | 972.48 | 979.68 | 971.61 | 972.48 | 64.832 | 1,755 |
| 2023-11-29 | 974.43 | 979.61 | 970.92 | 974.43 | 64.962 | 30 |
| 2023-11-28 | 973.98 | 989.30 | 973.98 | 973.98 | 64.932 | 195 |
| 2023-11-27 | 988.53 | 990.00 | 984.66 | 988.53 | 65.902 | 180 |
| 2023-11-24 | 987.80 | 995.00 | 986.19 | 987.80 | 65.853 | 465 |
| 2023-11-22 | 991.85 | 993.98 | 987.32 | 991.85 | 66.123 | 3,225 |
| 2023-11-21 | 986.96 | 986.96 | 977.06 | 986.96 | 65.797 | 645 |
| 2023-11-20 | 980.77 | 980.94 | 968.94 | 980.77 | 65.385 | 675 |
| 2023-11-17 | 975.69 | 983.25 | 972.32 | 975.69 | 65.046 | 7,350 |
| 2023-11-16 | 971.67 | 979.23 | 971.67 | 971.67 | 64.778 | 555 |
| 2023-11-15 | 980.60 | 983.36 | 973.02 | 980.60 | 65.373 | 89,775 |
| 2023-11-14 | 981.96 | 1,002.84 | 981.12 | 981.96 | 65.464 | 8,295 |
| 2023-11-13 | 994.86 | 998.45 | 985.68 | 994.86 | 66.324 | 705 |
| 2023-11-10 | 987.42 | 988.25 | 980.58 | 987.42 | 65.828 | 5,910 |
| 2023-11-09 | 981.60 | 981.60 | 969.67 | 981.60 | 65.440 | 2,205 |
| 2023-11-08 | 975.49 | 981.26 | 973.07 | 975.49 | 65.033 | 930 |
| 2023-11-07 | 971.60 | 971.60 | 953.41 | 971.60 | 64.773 | 2,385 |
| 2023-11-06 | 954.11 | 958.26 | 952.85 | 954.11 | 63.607 | 124,649 |
| 2023-11-03 | 958.05 | 958.44 | 948.75 | 958.05 | 63.870 | 18,015 |
| 2023-11-02 | 950.87 | 957.02 | 938.51 | 950.87 | 63.391 | 4,500 |
| 2023-11-01 | 943.86 | 943.86 | 926.45 | 943.86 | 62.924 | 4,710 |
| 2023-10-31 | 932.27 | 932.27 | 926.18 | 932.27 | 62.152 | 615 |
| 2023-10-30 | 931.67 | 936.12 | 918.17 | 931.67 | 62.111 | 1,020 |
| 2023-10-27 | 923.63 | 925.47 | 918.14 | 923.63 | 61.575 | 1,890 |
| 2023-10-26 | 923.54 | 930.50 | 903.08 | 923.54 | 61.570 | 1,545 |
| 2023-10-25 | 866.33 | 874.83 | 860.76 | 866.33 | 57.755 | 3,525 |
| 2023-10-24 | 871.04 | 889.47 | 870.00 | 871.04 | 58.070 | 1,275 |
| 2023-10-23 | 885.00 | 911.57 | 883.20 | 885.00 | 59.000 | 2,055 |
| 2023-10-20 | 911.96 | 911.96 | 897.95 | 911.96 | 60.798 | 735 |
| 2023-10-19 | 902.51 | 922.07 | 896.47 | 902.51 | 60.168 | 4,845 |
| 2023-10-18 | 939.87 | 948.96 | 938.70 | 939.87 | 62.658 | 525 |
| 2023-10-17 | 947.90 | 949.82 | 943.26 | 947.90 | 63.193 | 1,170 |
| 2023-10-16 | 945.12 | 945.12 | 930.02 | 945.12 | 63.008 | 300 |
| 2023-10-13 | 925.55 | 927.18 | 919.44 | 925.55 | 61.703 | 1,845 |
| 2023-10-12 | 915.78 | 920.81 | 913.74 | 915.78 | 61.052 | 525 |
| 2023-10-11 | 914.06 | 918.50 | 913.04 | 914.06 | 60.937 | 2,175 |
| 2023-10-10 | 919.29 | 921.95 | 915.59 | 919.29 | 61.286 | 1,800 |
| 2023-10-09 | 907.94 | 908.89 | 897.26 | 907.94 | 60.530 | 795 |
| 2023-10-06 | 904.52 | 904.52 | 882.61 | 904.52 | 60.302 | 2,580 |
| 2023-10-05 | 907.43 | 908.70 | 907.41 | 907.43 | 60.495 | 2,460 |
| 2023-10-04 | 894.61 | 896.82 | 890.16 | 894.61 | 59.641 | 150 |
| 2023-10-03 | 888.87 | 905.03 | 888.87 | 888.87 | 59.258 | 9,660 |
| 2023-10-02 | 902.36 | 912.47 | 902.36 | 902.36 | 60.158 | 135 |
| 2023-09-29 | 913.37 | 917.25 | 913.37 | 913.37 | 60.892 | 660 |
| 2023-09-28 | 917.78 | 919.28 | 917.78 | 917.78 | 61.186 | 9,225 |
| 2023-09-27 | 914.57 | 918.38 | 909.38 | 914.57 | 60.971 | 15,870 |
| 2023-09-26 | 918.95 | 927.68 | 913.76 | 918.95 | 61.263 | 18,450 |
| 2023-09-25 | 936.07 | 936.09 | 932.87 | 936.07 | 62.404 | 795 |
| 2023-09-22 | 940.38 | 940.42 | 926.39 | 940.38 | 62.692 | 1,065 |
| 2023-09-21 | 931.13 | 950.04 | 930.50 | 931.13 | 62.076 | 855 |
| 2023-09-20 | 947.94 | 947.94 | 940.66 | 947.94 | 63.196 | 960 |
| 2023-09-19 | 931.58 | 934.86 | 915.59 | 931.58 | 62.106 | 615 |
| 2023-09-18 | 937.67 | 937.93 | 931.01 | 937.67 | 62.511 | 300 |
| 2023-09-15 | 933.30 | 938.79 | 933.30 | 933.30 | 62.220 | 22,845 |
| 2023-09-14 | 938.54 | 938.54 | 927.98 | 938.54 | 62.569 | 111,329 |
| 2023-09-13 | 928.85 | 929.00 | 927.78 | 928.85 | 61.923 | 915 |
| 2023-09-12 | 925.01 | 942.45 | 925.01 | 925.01 | 61.668 | 3,705 |
| 2023-09-11 | 944.16 | 963.93 | 943.50 | 944.16 | 62.944 | 4,005 |
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.