O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 683.57 | 700.00 | 683.57 | 683.57 | 45.572 | 75 |
| 2022-03-15 | 692.05 | 692.05 | 680.98 | 692.05 | 46.137 | 90 |
| 2022-03-14 | 672.59 | 686.64 | 672.59 | 672.59 | 44.840 | 2,280 |
| 2022-03-11 | 684.50 | 684.50 | 684.50 | 684.50 | 45.634 | 75 |
| 2022-03-10 | 667.44 | 668.07 | 667.44 | 667.44 | 44.496 | 210 |
| 2022-03-09 | 667.75 | 668.16 | 665.39 | 667.75 | 44.517 | 270 |
| 2022-03-07 | 665.24 | 674.49 | 665.24 | 665.24 | 44.350 | 9,015 |
| 2022-03-04 | 678.52 | 683.62 | 675.78 | 678.52 | 45.235 | 180 |
| 2022-03-03 | 683.30 | 683.30 | 681.96 | 683.30 | 45.554 | 135 |
| 2022-03-02 | 677.47 | 677.47 | 668.88 | 677.47 | 45.165 | 30 |
| 2022-03-01 | 652.98 | 654.79 | 647.42 | 652.98 | 43.532 | 15 |
| 2022-02-28 | 644.78 | 657.83 | 643.12 | 644.78 | 42.986 | 60 |
| 2022-02-25 | 637.16 | 644.20 | 637.16 | 637.16 | 42.478 | 395,293 |
| 2022-02-24 | 626.75 | 626.75 | 622.43 | 626.75 | 41.783 | 6,615 |
| 2022-02-23 | 634.00 | 650.87 | 634.00 | 634.00 | 42.267 | 10,455 |
| 2022-02-22 | 652.76 | 680.00 | 651.03 | 652.76 | 43.517 | 2,700 |
| 2022-02-17 | 682.07 | 682.07 | 673.63 | 682.07 | 45.472 | 30 |
| 2022-02-16 | 671.02 | 679.66 | 671.02 | 671.02 | 44.735 | 300 |
| 2022-02-15 | 675.79 | 675.79 | 664.31 | 675.79 | 45.053 | 1,455 |
| 2022-02-14 | 660.79 | 673.03 | 652.11 | 660.79 | 44.053 | 4,545 |
| 2022-02-09 | 645.29 | 648.30 | 637.13 | 645.29 | 43.020 | 447,253 |
| 2022-02-07 | 637.15 | 651.08 | 637.15 | 637.15 | 42.477 | 2,040 |
| 2022-02-04 | 643.94 | 653.70 | 643.94 | 643.94 | 42.930 | 2,415 |
| 2022-02-03 | 665.94 | 668.25 | 665.44 | 665.94 | 44.396 | 1,920 |
| 2022-02-02 | 659.46 | 661.53 | 658.41 | 659.46 | 43.964 | 11,175 |
| 2022-02-01 | 653.12 | 653.12 | 646.71 | 653.12 | 43.542 | 40,230 |
| 2022-01-31 | 650.33 | 650.33 | 643.41 | 650.33 | 43.356 | 15 |
| 2022-01-28 | 639.18 | 639.18 | 635.88 | 639.18 | 42.612 | 30 |
| 2022-01-27 | 637.60 | 646.37 | 630.82 | 637.60 | 42.507 | 177,659 |
| 2022-01-25 | 647.52 | 655.00 | 642.10 | 647.52 | 43.168 | 885 |
| 2022-01-24 | 645.48 | 648.67 | 634.19 | 645.48 | 43.032 | 990 |
| 2022-01-21 | 641.77 | 651.03 | 550.00 | 641.77 | 42.785 | 16,035 |
| 2022-01-20 | 659.10 | 664.66 | 659.10 | 659.10 | 43.940 | 60 |
| 2022-01-14 | 690.96 | 694.15 | 690.96 | 690.96 | 46.064 | 435 |
| 2022-01-13 | 690.37 | 695.00 | 690.37 | 690.37 | 46.025 | 15 |
| 2022-01-12 | 683.27 | 683.27 | 683.27 | 683.27 | 45.552 | 555 |
| 2022-01-11 | 676.99 | 676.99 | 666.71 | 676.99 | 45.133 | 4,110 |
| 2022-01-10 | 672.23 | 682.56 | 672.23 | 672.23 | 44.816 | 88,620 |
| 2022-01-07 | 684.19 | 699.34 | 684.19 | 684.19 | 45.613 | 210 |
| 2022-01-06 | 696.56 | 699.44 | 684.66 | 696.56 | 46.438 | 15 |
| 2022-01-05 | 700.42 | 700.42 | 698.80 | 700.42 | 46.695 | 315 |
| 2022-01-04 | 701.15 | 701.15 | 695.26 | 701.15 | 46.744 | 15 |
| 2022-01-03 | 699.31 | 708.41 | 699.31 | 699.31 | 46.621 | 60 |
| 2021-12-31 | 704.96 | 704.96 | 704.23 | 704.96 | 46.997 | 45 |
| 2021-12-23 | 681.04 | 681.74 | 681.04 | 681.04 | 45.403 | 300 |
| 2021-12-20 | 663.70 | 666.24 | 663.62 | 663.70 | 44.247 | 270 |
| 2021-12-17 | 675.63 | 686.74 | 674.88 | 675.63 | 45.042 | 23,985 |
| 2021-12-16 | 690.27 | 694.96 | 685.28 | 690.27 | 46.018 | 251,894 |
| 2021-12-15 | 685.80 | 685.84 | 671.90 | 685.80 | 45.720 | 65,280 |
| 2021-12-10 | 679.27 | 681.05 | 675.56 | 679.27 | 45.285 | 120 |
| 2021-12-09 | 677.66 | 680.58 | 677.66 | 677.66 | 45.177 | 570 |
| 2021-12-08 | 672.65 | 678.21 | 672.65 | 672.65 | 44.844 | 15 |
| 2021-12-07 | 670.19 | 675.61 | 661.45 | 670.19 | 44.680 | 270 |
| 2021-12-03 | 663.22 | 668.49 | 663.22 | 663.22 | 44.215 | 1,905 |
| 2021-12-02 | 659.48 | 659.48 | 637.81 | 659.48 | 43.966 | 4,905 |
| 2021-12-01 | 649.32 | 650.81 | 649.25 | 649.32 | 43.288 | 180 |
| 2021-11-26 | 635.70 | 648.24 | 633.01 | 635.70 | 42.380 | 1,635 |
| 2021-11-23 | 643.45 | 643.83 | 634.65 | 643.45 | 42.897 | 2,655 |
| 2021-11-22 | 637.50 | 639.67 | 637.50 | 637.50 | 42.500 | 2,100 |
| 2021-11-19 | 640.83 | 648.95 | 640.83 | 640.83 | 42.722 | 1,170 |
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.