O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 817.08 | 819.92 | 813.26 | 817.08 | 54.472 | 78,885 |
| 2023-03-14 | 820.74 | 826.56 | 820.74 | 820.74 | 54.716 | 34,005 |
| 2023-03-13 | 827.56 | 831.57 | 814.12 | 827.56 | 55.171 | 5,190 |
| 2023-03-10 | 832.19 | 832.22 | 824.22 | 832.19 | 55.480 | 1,170 |
| 2023-03-09 | 831.10 | 836.67 | 830.56 | 831.10 | 55.407 | 96,660 |
| 2023-03-08 | 826.09 | 830.62 | 826.09 | 826.09 | 55.073 | 480 |
| 2023-03-07 | 831.38 | 841.90 | 831.38 | 831.38 | 55.425 | 840 |
| 2023-03-06 | 841.53 | 845.49 | 838.02 | 841.53 | 56.102 | 3,345 |
| 2023-03-03 | 832.86 | 837.64 | 829.97 | 832.86 | 55.524 | 3,990 |
| 2023-03-02 | 837.04 | 837.04 | 832.69 | 837.04 | 55.803 | 3,045 |
| 2023-03-01 | 818.61 | 825.74 | 813.53 | 818.61 | 54.574 | 28,620 |
| 2023-02-28 | 833.31 | 845.40 | 832.74 | 833.31 | 55.554 | 330 |
| 2023-02-27 | 835.35 | 841.08 | 835.01 | 835.35 | 55.690 | 2,130 |
| 2023-02-24 | 836.53 | 838.29 | 834.29 | 836.53 | 55.769 | 345 |
| 2023-02-23 | 847.76 | 847.76 | 835.28 | 847.76 | 56.517 | 351,973 |
| 2023-02-22 | 842.58 | 855.75 | 842.58 | 842.58 | 56.172 | 1,335 |
| 2023-02-21 | 862.65 | 873.02 | 861.15 | 862.65 | 57.510 | 150,644 |
| 2023-02-17 | 870.98 | 870.98 | 863.49 | 870.98 | 58.065 | 1,065 |
| 2023-02-16 | 862.34 | 862.34 | 852.23 | 862.34 | 57.489 | 353,518 |
| 2023-02-15 | 860.28 | 860.90 | 860.24 | 860.28 | 57.352 | 1,860 |
| 2023-02-14 | 858.95 | 858.95 | 846.63 | 858.95 | 57.264 | 510 |
| 2023-02-13 | 844.77 | 845.90 | 824.70 | 844.77 | 56.318 | 3,990 |
| 2023-02-10 | 835.83 | 842.71 | 819.68 | 835.83 | 55.722 | 4,425 |
| 2023-02-09 | 808.70 | 819.71 | 793.80 | 808.70 | 53.913 | 14,115 |
| 2023-02-08 | 788.59 | 792.00 | 779.16 | 788.59 | 52.573 | 8,205 |
| 2023-02-07 | 796.01 | 800.02 | 793.00 | 796.01 | 53.067 | 1,770 |
| 2023-02-06 | 804.75 | 804.75 | 797.30 | 804.75 | 53.650 | 465 |
| 2023-02-03 | 801.79 | 807.40 | 796.75 | 801.79 | 53.453 | 1,290 |
| 2023-02-02 | 812.39 | 812.89 | 803.74 | 812.39 | 54.160 | 4,380 |
| 2023-02-01 | 801.25 | 805.64 | 785.77 | 801.25 | 53.417 | 6,225 |
| 2023-01-31 | 793.05 | 802.20 | 792.98 | 793.05 | 52.870 | 6,105 |
| 2023-01-30 | 793.66 | 794.11 | 776.35 | 793.66 | 52.911 | 840 |
| 2023-01-27 | 771.43 | 786.12 | 768.81 | 771.43 | 51.429 | 1,065 |
| 2023-01-26 | 804.57 | 808.96 | 804.57 | 804.57 | 53.638 | 420 |
| 2023-01-25 | 804.46 | 804.46 | 796.28 | 804.46 | 53.631 | 1,080 |
| 2023-01-24 | 792.27 | 793.47 | 792.27 | 792.27 | 52.818 | 465 |
| 2023-01-23 | 796.79 | 796.79 | 785.48 | 796.79 | 53.119 | 2,670 |
| 2023-01-20 | 792.19 | 794.38 | 791.24 | 792.19 | 52.813 | 2,385 |
| 2023-01-19 | 801.92 | 809.99 | 801.92 | 801.92 | 53.461 | 62,115 |
| 2023-01-18 | 809.59 | 811.60 | 809.31 | 809.59 | 53.973 | 2,355 |
| 2023-01-17 | 810.27 | 820.25 | 809.43 | 810.27 | 54.018 | 50,850 |
| 2023-01-13 | 813.20 | 813.20 | 805.94 | 813.20 | 54.214 | 300 |
| 2023-01-12 | 814.96 | 820.81 | 811.49 | 814.96 | 54.331 | 3,375 |
| 2023-01-11 | 829.65 | 829.80 | 829.65 | 829.65 | 55.310 | 315 |
| 2023-01-10 | 830.74 | 830.74 | 830.74 | 830.74 | 55.383 | 45,600 |
| 2023-01-09 | 840.26 | 844.71 | 837.51 | 840.26 | 56.018 | 270 |
| 2023-01-06 | 842.15 | 850.56 | 842.15 | 842.15 | 56.144 | 9,105 |
| 2023-01-05 | 832.12 | 832.12 | 823.59 | 832.12 | 55.475 | 165 |
| 2023-01-04 | 848.69 | 848.69 | 845.87 | 848.69 | 56.579 | 210 |
| 2023-01-03 | 837.39 | 842.68 | 833.83 | 837.39 | 55.826 | 3,495 |
| 2022-12-30 | 842.46 | 842.46 | 839.99 | 842.46 | 56.164 | 480 |
| 2022-12-29 | 843.35 | 845.82 | 841.01 | 843.35 | 56.223 | 1,875 |
| 2022-12-28 | 842.89 | 842.89 | 841.95 | 842.89 | 56.193 | 255 |
| 2022-12-27 | 842.64 | 842.64 | 838.89 | 842.64 | 56.176 | 1,515 |
| 2022-12-23 | 831.37 | 831.37 | 824.56 | 831.37 | 55.425 | 105 |
| 2022-12-22 | 827.70 | 827.70 | 823.78 | 827.70 | 55.180 | 615 |
| 2022-12-21 | 831.29 | 831.66 | 820.88 | 831.29 | 55.420 | 3,765 |
| 2022-12-20 | 828.65 | 828.65 | 817.69 | 828.65 | 55.243 | 240 |
| 2022-12-19 | 821.47 | 826.73 | 810.51 | 821.47 | 54.765 | 10,440 |
| 2022-12-16 | 812.41 | 812.41 | 801.24 | 812.41 | 54.161 | 10,275 |
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.