O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 802.95 | 806.83 | 801.68 | 802.95 | 53.530 | 1,920 |
| 2022-12-14 | 814.55 | 821.80 | 814.55 | 814.55 | 54.304 | 112,214 |
| 2022-12-13 | 819.06 | 847.32 | 819.06 | 819.06 | 54.604 | 29,610 |
| 2022-12-12 | 825.43 | 830.54 | 825.43 | 825.43 | 55.029 | 47,715 |
| 2022-12-09 | 834.44 | 835.69 | 833.00 | 834.44 | 55.630 | 35,025 |
| 2022-12-08 | 834.32 | 835.35 | 828.79 | 834.32 | 55.621 | 69,975 |
| 2022-12-07 | 825.01 | 829.75 | 824.65 | 825.01 | 55.001 | 143,084 |
| 2022-12-06 | 822.91 | 840.17 | 822.91 | 822.91 | 54.861 | 2,985 |
| 2022-12-05 | 845.03 | 849.63 | 845.03 | 845.03 | 56.335 | 195 |
| 2022-12-02 | 853.97 | 854.42 | 847.28 | 853.97 | 56.931 | 75 |
| 2022-12-01 | 854.13 | 869.99 | 854.13 | 854.13 | 56.942 | 1,455 |
| 2022-11-30 | 847.58 | 852.20 | 847.37 | 847.58 | 56.505 | 45 |
| 2022-11-29 | 850.53 | 853.65 | 843.88 | 850.53 | 56.702 | 645 |
| 2022-11-28 | 857.69 | 859.97 | 851.24 | 857.69 | 57.179 | 270 |
| 2022-11-25 | 856.69 | 857.40 | 851.28 | 856.69 | 57.113 | 750 |
| 2022-11-23 | 854.16 | 855.00 | 850.34 | 854.16 | 56.944 | 870 |
| 2022-11-22 | 846.39 | 853.14 | 845.46 | 846.39 | 56.426 | 21,765 |
| 2022-11-21 | 849.60 | 851.42 | 841.95 | 849.60 | 56.640 | 1,170 |
| 2022-11-18 | 834.83 | 838.26 | 829.25 | 834.83 | 55.655 | 495 |
| 2022-11-16 | 841.54 | 841.54 | 832.47 | 841.54 | 56.103 | 210 |
| 2022-11-15 | 818.15 | 825.54 | 809.56 | 818.15 | 54.544 | 615 |
| 2022-11-14 | 829.18 | 832.92 | 822.19 | 829.18 | 55.279 | 1,290 |
| 2022-11-11 | 815.46 | 836.85 | 809.01 | 815.46 | 54.364 | 1,950 |
| 2022-11-10 | 839.16 | 847.83 | 838.37 | 839.16 | 55.944 | 735 |
| 2022-11-09 | 831.11 | 841.16 | 831.11 | 831.11 | 55.408 | 450 |
| 2022-11-08 | 840.33 | 840.33 | 827.45 | 840.33 | 56.022 | 1,605 |
| 2022-11-07 | 827.65 | 827.65 | 816.30 | 827.65 | 55.177 | 450 |
| 2022-11-04 | 807.84 | 825.57 | 807.65 | 807.84 | 53.856 | 1,350 |
| 2022-11-03 | 820.78 | 820.78 | 808.49 | 820.78 | 54.719 | 20,325 |
| 2022-11-02 | 825.80 | 836.37 | 825.80 | 825.80 | 55.054 | 18,915 |
| 2022-11-01 | 837.18 | 838.01 | 830.04 | 837.18 | 55.812 | 510 |
| 2022-10-31 | 844.86 | 844.86 | 833.57 | 844.86 | 56.324 | 2,280 |
| 2022-10-28 | 831.72 | 832.96 | 811.39 | 831.72 | 55.448 | 54,330 |
| 2022-10-27 | 805.81 | 817.00 | 802.03 | 805.81 | 53.721 | 23,535 |
| 2022-10-26 | 771.04 | 778.44 | 771.04 | 771.04 | 51.403 | 15 |
| 2022-10-25 | 777.48 | 777.48 | 771.57 | 777.48 | 51.832 | 30 |
| 2022-10-24 | 766.30 | 766.30 | 749.99 | 766.30 | 51.087 | 4,575 |
| 2022-10-21 | 739.21 | 739.21 | 731.12 | 739.21 | 49.281 | 2,250 |
| 2022-10-20 | 735.75 | 742.35 | 735.75 | 735.75 | 49.050 | 60 |
| 2022-10-19 | 746.75 | 747.93 | 744.60 | 746.75 | 49.784 | 810 |
| 2022-10-18 | 742.54 | 742.54 | 736.27 | 742.54 | 49.503 | 762,596 |
| 2022-10-17 | 739.91 | 739.91 | 735.16 | 739.91 | 49.328 | 750 |
| 2022-10-14 | 737.94 | 743.43 | 735.76 | 737.94 | 49.196 | 6,795 |
| 2022-10-13 | 736.31 | 736.31 | 716.57 | 736.31 | 49.087 | 3,825 |
| 2022-10-12 | 730.07 | 730.90 | 730.07 | 730.07 | 48.672 | 23,985 |
| 2022-10-11 | 740.24 | 740.24 | 734.99 | 740.24 | 49.350 | 90 |
| 2022-10-10 | 724.76 | 724.76 | 709.08 | 724.76 | 48.318 | 285 |
| 2022-10-07 | 710.00 | 732.41 | 710.00 | 710.00 | 47.334 | 27,900 |
| 2022-10-06 | 736.31 | 736.31 | 734.76 | 736.31 | 49.088 | 255 |
| 2022-10-05 | 735.64 | 735.64 | 727.12 | 735.64 | 49.043 | 210 |
| 2022-10-04 | 729.42 | 732.45 | 722.57 | 729.42 | 48.628 | 1,770 |
| 2022-10-03 | 719.99 | 719.99 | 708.54 | 719.99 | 48.000 | 870 |
| 2022-09-30 | 710.43 | 712.31 | 701.73 | 710.43 | 47.362 | 780 |
| 2022-09-29 | 709.09 | 709.09 | 701.60 | 709.09 | 47.273 | 1,905 |
| 2022-09-28 | 711.94 | 711.94 | 698.05 | 711.94 | 47.462 | 69,675 |
| 2022-09-27 | 693.72 | 699.55 | 693.72 | 693.72 | 46.248 | 130,964 |
| 2022-09-26 | 701.06 | 701.06 | 690.65 | 701.06 | 46.737 | 114,059 |
| 2022-09-23 | 688.92 | 692.50 | 688.92 | 688.92 | 45.928 | 345 |
| 2022-09-22 | 688.76 | 695.43 | 688.53 | 688.76 | 45.918 | 35,880 |
| 2022-09-21 | 698.95 | 710.31 | 698.95 | 698.95 | 46.597 | 21,810 |
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.