O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 693.43 | 694.14 | 690.66 | 693.43 | 46.229 | 2,895 |
| 2022-09-19 | 697.15 | 703.44 | 693.30 | 697.15 | 46.477 | 2,895 |
| 2022-09-16 | 691.01 | 691.01 | 691.01 | 691.01 | 46.068 | 75 |
| 2022-09-15 | 688.87 | 693.36 | 687.96 | 688.87 | 45.925 | 3,975 |
| 2022-09-14 | 691.88 | 699.93 | 688.23 | 691.88 | 46.125 | 2,970 |
| 2022-09-13 | 703.38 | 716.47 | 703.23 | 703.38 | 46.892 | 2,025 |
| 2022-09-12 | 727.50 | 727.83 | 724.11 | 727.50 | 48.500 | 825 |
| 2022-09-08 | 719.93 | 727.87 | 719.93 | 719.93 | 47.996 | 286,079 |
| 2022-09-07 | 724.14 | 724.14 | 712.96 | 724.14 | 48.276 | 1,230 |
| 2022-09-06 | 711.40 | 711.58 | 702.06 | 711.40 | 47.427 | 2,280 |
| 2022-09-02 | 707.09 | 712.50 | 707.09 | 707.09 | 47.140 | 600 |
| 2022-09-01 | 699.61 | 699.95 | 696.24 | 699.61 | 46.641 | 3,000 |
| 2022-08-31 | 696.14 | 696.94 | 696.14 | 696.14 | 46.410 | 330 |
| 2022-08-29 | 697.35 | 700.17 | 694.65 | 697.35 | 46.490 | 75 |
| 2022-08-26 | 712.89 | 720.67 | 712.89 | 712.89 | 47.526 | 255 |
| 2022-08-25 | 700.81 | 714.42 | 700.81 | 700.81 | 46.721 | 3,225 |
| 2022-08-24 | 715.31 | 715.46 | 710.78 | 715.31 | 47.688 | 8,265 |
| 2022-08-23 | 722.79 | 726.20 | 719.91 | 722.79 | 48.186 | 3,090 |
| 2022-08-22 | 727.29 | 731.49 | 727.29 | 727.29 | 48.486 | 1,695 |
| 2022-08-19 | 735.72 | 735.72 | 735.10 | 735.72 | 49.048 | 5,265 |
| 2022-08-18 | 738.50 | 747.69 | 738.50 | 738.50 | 49.233 | 2,490 |
| 2022-08-17 | 740.74 | 743.44 | 739.79 | 740.74 | 49.382 | 960 |
| 2022-08-16 | 746.71 | 746.71 | 734.18 | 746.71 | 49.780 | 6,225 |
| 2022-08-15 | 734.35 | 734.51 | 730.21 | 734.35 | 48.957 | 4,065 |
| 2022-08-12 | 727.26 | 727.26 | 720.32 | 727.26 | 48.484 | 7,665 |
| 2022-08-11 | 719.24 | 722.78 | 715.96 | 719.24 | 47.950 | 3,240 |
| 2022-08-10 | 724.47 | 724.47 | 722.94 | 724.47 | 48.298 | 1,950 |
| 2022-08-09 | 717.91 | 717.91 | 708.96 | 717.91 | 47.861 | 42,210 |
| 2022-08-08 | 713.13 | 714.68 | 713.13 | 713.13 | 47.542 | 2,820 |
| 2022-08-05 | 700.21 | 702.33 | 700.21 | 700.21 | 46.681 | 7,335 |
| 2022-08-04 | 706.08 | 707.95 | 706.08 | 706.08 | 47.072 | 840 |
| 2022-08-03 | 705.97 | 712.99 | 705.97 | 705.97 | 47.065 | 2,610 |
| 2022-08-02 | 706.55 | 710.76 | 706.55 | 706.55 | 47.104 | 4,440 |
| 2022-08-01 | 705.67 | 705.67 | 701.27 | 705.67 | 47.045 | 4,575 |
| 2022-07-29 | 699.35 | 707.14 | 699.35 | 699.35 | 46.624 | 5,010 |
| 2022-07-28 | 710.14 | 710.14 | 673.88 | 710.14 | 47.343 | 20,715 |
| 2022-07-27 | 680.51 | 680.51 | 667.45 | 680.51 | 45.367 | 8,445 |
| 2022-07-26 | 677.72 | 678.15 | 677.72 | 677.72 | 45.182 | 2,265 |
| 2022-07-25 | 691.07 | 691.07 | 691.07 | 691.07 | 46.072 | 765 |
| 2022-07-22 | 693.18 | 694.01 | 689.95 | 693.18 | 46.212 | 3,150 |
| 2022-07-21 | 679.96 | 688.50 | 679.42 | 679.96 | 45.331 | 2,250 |
| 2022-07-20 | 691.00 | 691.00 | 691.00 | 691.00 | 46.067 | 1,365 |
| 2022-07-19 | 685.39 | 685.39 | 680.50 | 685.39 | 45.693 | 675 |
| 2022-07-18 | 683.42 | 683.42 | 673.96 | 683.42 | 45.561 | 10,620 |
| 2022-07-15 | 681.07 | 683.97 | 680.21 | 681.07 | 45.405 | 12,150 |
| 2022-07-14 | 662.25 | 665.80 | 661.25 | 662.25 | 44.150 | 1,470 |
| 2022-07-13 | 669.14 | 669.14 | 648.97 | 669.14 | 44.610 | 8,535 |
| 2022-07-12 | 661.78 | 663.88 | 657.19 | 661.78 | 44.119 | 1,290 |
| 2022-07-08 | 658.80 | 662.74 | 658.67 | 658.80 | 43.920 | 2,565 |
| 2022-07-07 | 657.65 | 657.65 | 657.65 | 657.65 | 43.844 | 465 |
| 2022-07-06 | 647.08 | 651.06 | 646.09 | 647.08 | 43.139 | 2,385 |
| 2022-07-05 | 641.70 | 641.70 | 629.90 | 641.70 | 42.780 | 4,245 |
| 2022-07-01 | 630.33 | 630.33 | 626.10 | 630.33 | 42.022 | 1,455 |
| 2022-06-30 | 633.09 | 633.09 | 627.19 | 633.09 | 42.206 | 13,575 |
| 2022-06-29 | 637.06 | 644.95 | 637.06 | 637.06 | 42.471 | 2,160 |
| 2022-06-28 | 637.85 | 641.12 | 637.85 | 637.85 | 42.523 | 91,500 |
| 2022-06-27 | 642.96 | 642.96 | 637.78 | 642.96 | 42.864 | 6,435 |
| 2022-06-24 | 633.97 | 636.46 | 628.59 | 633.97 | 42.265 | 5,175 |
| 2022-06-23 | 624.46 | 624.51 | 624.46 | 624.46 | 41.631 | 1,305 |
| 2022-06-22 | 609.63 | 609.63 | 593.24 | 609.63 | 40.642 | 3,690 |
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.