O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 956.54 | 956.54 | 947.27 | 956.54 | 63.769 | 855 |
| 2023-09-07 | 952.64 | 952.64 | 952.64 | 952.64 | 63.509 | 45 |
| 2023-09-06 | 941.36 | 952.76 | 941.36 | 941.36 | 62.757 | 615 |
| 2023-09-05 | 939.47 | 941.94 | 938.66 | 939.47 | 62.632 | 42,930 |
| 2023-09-01 | 940.26 | 940.26 | 939.69 | 940.26 | 62.684 | 15 |
| 2023-08-31 | 949.65 | 949.95 | 942.60 | 949.65 | 63.310 | 72,030 |
| 2023-08-30 | 957.27 | 957.99 | 950.07 | 957.27 | 63.818 | 44,745 |
| 2023-08-29 | 938.44 | 938.44 | 938.44 | 938.44 | 62.563 | 42,285 |
| 2023-08-28 | 932.33 | 934.71 | 932.33 | 932.33 | 62.155 | 615 |
| 2023-08-25 | 927.65 | 941.14 | 927.65 | 927.65 | 61.844 | 36,600 |
| 2023-08-24 | 947.28 | 947.28 | 947.28 | 947.28 | 63.152 | 47,805 |
| 2023-08-23 | 947.97 | 947.97 | 943.43 | 947.97 | 63.198 | 11,880 |
| 2023-08-22 | 930.85 | 945.33 | 927.87 | 930.85 | 62.057 | 5,070 |
| 2023-08-21 | 942.07 | 942.07 | 933.29 | 942.07 | 62.805 | 51,930 |
| 2023-08-18 | 941.94 | 946.05 | 941.42 | 941.94 | 62.796 | 3,675 |
| 2023-08-17 | 940.36 | 948.39 | 940.36 | 940.36 | 62.691 | 465 |
| 2023-08-16 | 958.22 | 959.96 | 955.00 | 958.22 | 63.881 | 630 |
| 2023-08-15 | 952.80 | 954.11 | 948.75 | 952.80 | 63.520 | 450 |
| 2023-08-14 | 945.12 | 953.30 | 945.12 | 945.12 | 63.008 | 1,560 |
| 2023-08-11 | 941.42 | 941.42 | 936.50 | 941.42 | 62.761 | 165 |
| 2023-08-10 | 932.99 | 938.58 | 932.99 | 932.99 | 62.200 | 525 |
| 2023-08-09 | 932.20 | 933.09 | 929.05 | 932.20 | 62.147 | 492,493 |
| 2023-08-08 | 925.99 | 928.98 | 925.99 | 925.99 | 61.733 | 45 |
| 2023-08-07 | 934.34 | 934.67 | 929.45 | 934.34 | 62.289 | 45 |
| 2023-08-04 | 929.44 | 935.21 | 929.44 | 929.44 | 61.963 | 690 |
| 2023-08-03 | 921.98 | 928.59 | 921.98 | 921.98 | 61.465 | 435 |
| 2023-08-02 | 927.05 | 928.85 | 927.05 | 927.05 | 61.804 | 480 |
| 2023-07-31 | 925.60 | 928.76 | 921.99 | 925.60 | 61.707 | 25,710 |
| 2023-07-28 | 927.98 | 934.96 | 927.98 | 927.98 | 61.865 | 37,515 |
| 2023-07-27 | 927.96 | 948.47 | 927.16 | 927.96 | 61.864 | 9,180 |
| 2023-07-26 | 969.98 | 970.40 | 958.36 | 969.98 | 64.665 | 900 |
| 2023-07-25 | 958.64 | 958.64 | 946.38 | 958.64 | 63.909 | 600 |
| 2023-07-24 | 957.51 | 957.51 | 954.84 | 957.51 | 63.834 | 18,525 |
| 2023-07-21 | 957.24 | 963.55 | 957.24 | 957.24 | 63.816 | 68,235 |
| 2023-07-20 | 964.35 | 966.21 | 958.22 | 964.35 | 64.290 | 1,080 |
| 2023-07-19 | 965.66 | 971.24 | 965.66 | 965.66 | 64.377 | 2,130 |
| 2023-07-18 | 965.03 | 969.39 | 958.28 | 965.03 | 64.335 | 2,670 |
| 2023-07-17 | 968.97 | 971.09 | 960.92 | 968.97 | 64.598 | 555 |
| 2023-07-14 | 955.18 | 958.39 | 954.33 | 955.18 | 63.679 | 2,835 |
| 2023-07-13 | 956.76 | 969.03 | 955.71 | 956.76 | 63.784 | 930 |
| 2023-07-12 | 969.86 | 975.45 | 969.86 | 969.86 | 64.657 | 780 |
| 2023-07-11 | 966.53 | 972.63 | 966.53 | 966.53 | 64.435 | 13,980 |
| 2023-07-10 | 962.71 | 962.71 | 935.49 | 962.71 | 64.181 | 375 |
| 2023-07-07 | 938.13 | 942.26 | 930.72 | 938.13 | 62.542 | 14,925 |
| 2023-07-06 | 950.96 | 951.75 | 945.29 | 950.96 | 63.397 | 4,095 |
| 2023-07-05 | 942.90 | 949.98 | 941.94 | 942.90 | 62.860 | 405 |
| 2023-07-03 | 947.09 | 952.66 | 940.41 | 947.09 | 63.139 | 3,690 |
| 2023-06-30 | 955.44 | 955.44 | 945.37 | 955.44 | 63.696 | 420 |
| 2023-06-29 | 939.53 | 939.53 | 933.24 | 939.53 | 62.636 | 825 |
| 2023-06-28 | 939.82 | 943.94 | 930.59 | 939.82 | 62.655 | 17,235 |
| 2023-06-27 | 937.44 | 937.44 | 933.43 | 937.44 | 62.496 | 6,600 |
| 2023-06-26 | 932.91 | 934.26 | 926.57 | 932.91 | 62.194 | 360 |
| 2023-06-23 | 929.49 | 929.49 | 925.21 | 929.49 | 61.966 | 6,720 |
| 2023-06-22 | 931.94 | 937.36 | 930.00 | 931.94 | 62.129 | 4,665 |
| 2023-06-21 | 942.20 | 943.85 | 919.73 | 942.20 | 62.813 | 6,990 |
| 2023-06-20 | 921.78 | 929.67 | 918.68 | 921.78 | 61.452 | 7,125 |
| 2023-06-19 | 940.40 | 940.40 | 940.40 | 940.40 | 62.693 | 720 |
| 2023-06-16 | 924.50 | 937.22 | 924.50 | 924.50 | 61.633 | 5,250 |
| 2023-06-15 | 924.53 | 924.98 | 913.79 | 924.53 | 61.635 | 6,735 |
| 2023-06-14 | 916.19 | 918.12 | 910.74 | 916.19 | 61.080 | 50,580 |
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.