O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 916.56 | 916.56 | 910.25 | 916.56 | 61.104 | 600 |
| 2023-06-12 | 905.25 | 911.14 | 905.00 | 905.25 | 60.350 | 2,475 |
| 2023-06-09 | 912.02 | 914.32 | 903.80 | 912.02 | 60.801 | 10,590 |
| 2023-06-08 | 903.23 | 903.23 | 882.65 | 903.23 | 60.215 | 195 |
| 2023-06-07 | 885.63 | 897.36 | 885.15 | 885.63 | 59.042 | 17,430 |
| 2023-06-06 | 876.98 | 902.30 | 876.98 | 876.98 | 58.465 | 1,380 |
| 2023-06-05 | 899.48 | 905.05 | 896.69 | 899.48 | 59.965 | 12,975 |
| 2023-06-02 | 900.44 | 901.95 | 895.79 | 900.44 | 60.029 | 1,185 |
| 2023-06-01 | 901.26 | 907.55 | 900.29 | 901.26 | 60.084 | 1,245 |
| 2023-05-31 | 900.77 | 900.77 | 874.79 | 900.77 | 60.051 | 3,765 |
| 2023-05-30 | 924.29 | 924.29 | 916.91 | 924.29 | 61.620 | 255 |
| 2023-05-26 | 928.98 | 935.46 | 928.55 | 928.98 | 61.932 | 420 |
| 2023-05-25 | 932.54 | 932.54 | 920.99 | 932.54 | 62.169 | 825 |
| 2023-05-24 | 930.03 | 930.93 | 918.65 | 930.03 | 62.002 | 2,385 |
| 2023-05-23 | 907.70 | 926.63 | 907.70 | 907.70 | 60.513 | 4,485 |
| 2023-05-22 | 927.29 | 958.71 | 927.25 | 927.29 | 61.820 | 4,455 |
| 2023-05-19 | 948.47 | 949.10 | 940.51 | 948.47 | 63.231 | 64,125 |
| 2023-05-18 | 935.66 | 936.60 | 931.58 | 935.66 | 62.377 | 210 |
| 2023-05-17 | 935.37 | 940.92 | 934.96 | 935.37 | 62.358 | 3,270 |
| 2023-05-16 | 942.76 | 942.84 | 939.82 | 942.76 | 62.851 | 1,215 |
| 2023-05-15 | 942.35 | 959.72 | 942.35 | 942.35 | 62.823 | 1,920 |
| 2023-05-12 | 956.63 | 959.40 | 956.63 | 956.63 | 63.775 | 120 |
| 2023-05-11 | 952.19 | 954.55 | 952.19 | 952.19 | 63.479 | 2,655 |
| 2023-05-10 | 946.80 | 957.48 | 945.20 | 946.80 | 63.120 | 2,295 |
| 2023-05-09 | 953.22 | 953.22 | 947.34 | 953.22 | 63.548 | 2,565 |
| 2023-05-08 | 943.11 | 943.11 | 938.18 | 943.11 | 62.874 | 390 |
| 2023-05-05 | 940.12 | 940.12 | 931.40 | 940.12 | 62.675 | 1,185 |
| 2023-05-04 | 930.89 | 930.89 | 927.93 | 930.89 | 62.059 | 90 |
| 2023-05-03 | 929.37 | 941.01 | 929.37 | 929.37 | 61.958 | 1,350 |
| 2023-05-02 | 924.20 | 928.98 | 920.97 | 924.20 | 61.614 | 615 |
| 2023-04-28 | 914.56 | 920.00 | 914.42 | 914.56 | 60.971 | 765 |
| 2023-04-27 | 914.28 | 914.28 | 880.32 | 914.28 | 60.952 | 30,600 |
| 2023-04-26 | 891.90 | 896.49 | 885.83 | 891.90 | 59.460 | 13,725 |
| 2023-04-25 | 900.17 | 905.58 | 900.17 | 900.17 | 60.011 | 5,115 |
| 2023-04-24 | 904.14 | 904.14 | 900.55 | 904.14 | 60.276 | 1,560 |
| 2023-04-21 | 907.21 | 909.73 | 907.21 | 907.21 | 60.480 | 3,000 |
| 2023-04-20 | 908.00 | 908.39 | 896.00 | 908.00 | 60.533 | 177,659 |
| 2023-04-19 | 904.62 | 907.76 | 903.33 | 904.62 | 60.308 | 5,355 |
| 2023-04-18 | 907.11 | 907.11 | 904.61 | 907.11 | 60.474 | 30 |
| 2023-04-17 | 897.31 | 899.40 | 897.31 | 897.31 | 59.821 | 12,450 |
| 2023-04-14 | 887.34 | 893.00 | 885.27 | 887.34 | 59.156 | 8,385 |
| 2023-04-13 | 882.47 | 883.13 | 874.74 | 882.47 | 58.831 | 10,185 |
| 2023-04-12 | 878.39 | 878.39 | 871.71 | 878.39 | 58.560 | 30,495 |
| 2023-04-11 | 874.09 | 874.35 | 870.98 | 874.09 | 58.273 | 930 |
| 2023-04-06 | 859.39 | 859.81 | 856.02 | 859.39 | 57.292 | 930 |
| 2023-04-05 | 861.65 | 865.61 | 861.65 | 861.65 | 57.443 | 915 |
| 2023-04-04 | 857.22 | 867.26 | 857.22 | 857.22 | 57.148 | 2,280 |
| 2023-04-03 | 865.80 | 865.80 | 847.67 | 865.80 | 57.720 | 1,215 |
| 2023-03-31 | 844.76 | 849.81 | 844.76 | 844.76 | 56.317 | 4,410 |
| 2023-03-30 | 834.94 | 836.25 | 834.12 | 834.94 | 55.663 | 2,175 |
| 2023-03-29 | 822.77 | 829.62 | 822.77 | 822.77 | 54.852 | 1,635 |
| 2023-03-28 | 829.23 | 829.23 | 825.63 | 829.23 | 55.282 | 2,250 |
| 2023-03-27 | 819.66 | 819.66 | 817.92 | 819.66 | 54.644 | 1,290 |
| 2023-03-24 | 809.72 | 809.72 | 801.05 | 809.72 | 53.981 | 73,950 |
| 2023-03-23 | 806.73 | 808.97 | 804.43 | 806.73 | 53.782 | 296,009 |
| 2023-03-22 | 824.00 | 824.00 | 816.12 | 824.00 | 54.934 | 5,100 |
| 2023-03-21 | 821.83 | 821.85 | 816.06 | 821.83 | 54.789 | 18,090 |
| 2023-03-20 | 812.76 | 815.78 | 799.27 | 812.76 | 54.184 | 1,980 |
| 2023-03-17 | 799.49 | 819.52 | 799.44 | 799.49 | 53.299 | 223,634 |
| 2023-03-16 | 817.69 | 820.20 | 814.86 | 817.69 | 54.513 | 34,695 |
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.