O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 599.08 | 599.08 | 594.10 | 599.08 | 39.939 | 810 |
| 2022-06-16 | 587.29 | 591.38 | 587.29 | 587.29 | 39.153 | 1,500 |
| 2022-06-14 | 601.05 | 607.25 | 597.45 | 601.05 | 40.070 | 63,900 |
| 2022-06-13 | 592.69 | 595.91 | 592.69 | 592.69 | 39.513 | 2,145 |
| 2022-06-10 | 613.77 | 613.77 | 612.38 | 613.77 | 40.918 | 2,235 |
| 2022-06-09 | 620.00 | 628.97 | 620.00 | 620.00 | 41.334 | 1,905 |
| 2022-06-08 | 633.75 | 635.03 | 627.33 | 633.75 | 42.250 | 1,515 |
| 2022-06-07 | 629.75 | 631.93 | 629.75 | 629.75 | 41.984 | 1,215 |
| 2022-06-03 | 631.76 | 631.76 | 631.76 | 631.76 | 42.118 | 525 |
| 2022-06-02 | 620.00 | 628.03 | 620.00 | 620.00 | 41.334 | 2,040 |
| 2022-06-01 | 633.67 | 640.00 | 631.60 | 633.67 | 42.245 | 6,555 |
| 2022-05-31 | 640.64 | 641.27 | 639.35 | 640.64 | 42.710 | 795 |
| 2022-05-27 | 644.15 | 647.02 | 640.52 | 644.15 | 42.944 | 2,895 |
| 2022-05-26 | 635.75 | 635.75 | 619.97 | 635.75 | 42.383 | 6,645 |
| 2022-05-24 | 604.14 | 604.14 | 585.53 | 604.14 | 40.276 | 3,810 |
| 2022-05-20 | 564.89 | 602.27 | 564.89 | 564.89 | 37.660 | 2,010 |
| 2022-05-19 | 607.21 | 607.21 | 586.43 | 607.21 | 40.481 | 6,315 |
| 2022-05-18 | 607.28 | 642.41 | 607.28 | 607.28 | 40.486 | 5,040 |
| 2022-05-17 | 640.21 | 645.99 | 640.21 | 640.21 | 42.681 | 8,730 |
| 2022-05-16 | 639.11 | 639.11 | 639.11 | 639.11 | 42.608 | 960 |
| 2022-05-13 | 632.74 | 641.21 | 619.51 | 632.74 | 42.183 | 3,930 |
| 2022-05-12 | 622.23 | 622.23 | 618.00 | 622.23 | 41.482 | 3,600 |
| 2022-05-11 | 604.28 | 611.79 | 604.28 | 604.28 | 40.286 | 5,235 |
| 2022-05-10 | 616.42 | 624.53 | 613.81 | 616.42 | 41.095 | 5,940 |
| 2022-05-09 | 606.09 | 609.38 | 603.79 | 606.09 | 40.406 | 2,850 |
| 2022-05-06 | 605.90 | 609.20 | 589.75 | 605.90 | 40.394 | 19,035 |
| 2022-05-05 | 608.39 | 624.27 | 604.40 | 608.39 | 40.560 | 674,157 |
| 2022-05-04 | 602.17 | 607.82 | 598.00 | 602.17 | 40.145 | 14,130 |
| 2022-05-03 | 606.24 | 612.69 | 600.90 | 606.24 | 40.416 | 45 |
| 2022-05-02 | 611.56 | 619.99 | 608.84 | 611.56 | 40.771 | 16,350 |
| 2022-04-29 | 611.97 | 620.70 | 611.97 | 611.97 | 40.798 | 44,670 |
| 2022-04-28 | 634.49 | 667.12 | 630.00 | 634.49 | 42.299 | 22,500 |
| 2022-04-27 | 720.00 | 720.63 | 714.25 | 720.00 | 48.000 | 581,937 |
| 2022-04-26 | 720.96 | 720.96 | 712.86 | 720.96 | 48.064 | 1,050 |
| 2022-04-25 | 700.22 | 706.94 | 699.59 | 700.22 | 46.682 | 2,010 |
| 2022-04-22 | 713.88 | 725.52 | 711.08 | 713.88 | 47.592 | 64,050 |
| 2022-04-21 | 746.11 | 747.16 | 746.11 | 746.11 | 49.741 | 1,185 |
| 2022-04-20 | 742.38 | 742.38 | 734.06 | 742.38 | 49.492 | 2,475 |
| 2022-04-19 | 727.81 | 731.09 | 724.52 | 727.81 | 48.521 | 2,295 |
| 2022-04-14 | 720.87 | 729.28 | 716.90 | 720.87 | 48.058 | 90,150 |
| 2022-04-13 | 721.96 | 721.96 | 713.71 | 721.96 | 48.131 | 11,550 |
| 2022-04-12 | 722.00 | 728.40 | 721.72 | 722.00 | 48.134 | 12,855 |
| 2022-04-11 | 726.86 | 742.18 | 726.50 | 726.86 | 48.457 | 9,270 |
| 2022-04-08 | 736.75 | 745.86 | 722.50 | 736.75 | 49.117 | 43,275 |
| 2022-04-07 | 718.08 | 720.06 | 700.00 | 718.08 | 47.872 | 8,070 |
| 2022-04-06 | 696.21 | 696.21 | 689.48 | 696.21 | 46.414 | 855 |
| 2022-04-05 | 688.87 | 688.87 | 682.34 | 688.87 | 45.925 | 1,005 |
| 2022-04-04 | 680.88 | 680.88 | 663.26 | 680.88 | 45.392 | 3,405 |
| 2022-04-01 | 674.81 | 692.10 | 674.81 | 674.81 | 44.987 | 21,090 |
| 2022-03-31 | 689.50 | 692.98 | 689.50 | 689.50 | 45.967 | 1,170 |
| 2022-03-30 | 696.57 | 703.96 | 695.47 | 696.57 | 46.438 | 1,545 |
| 2022-03-29 | 696.47 | 696.72 | 696.47 | 696.47 | 46.432 | 105 |
| 2022-03-28 | 686.49 | 705.00 | 684.75 | 686.49 | 45.766 | 3,015 |
| 2022-03-25 | 698.71 | 698.98 | 697.17 | 698.71 | 46.581 | 8,475 |
| 2022-03-24 | 699.98 | 699.98 | 693.15 | 699.98 | 46.666 | 90 |
| 2022-03-23 | 686.84 | 687.00 | 686.84 | 686.84 | 45.790 | 404,608 |
| 2022-03-22 | 684.76 | 684.76 | 683.32 | 684.76 | 45.651 | 60 |
| 2022-03-21 | 683.09 | 689.01 | 681.63 | 683.09 | 45.540 | 370,468 |
| 2022-03-18 | 682.21 | 682.21 | 675.81 | 682.21 | 45.481 | 19,875 |
| 2022-03-17 | 693.81 | 703.49 | 693.81 | 693.81 | 46.254 | 3,510 |
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.