O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 97.275 | 99.060 | 96.750 | 96.935 | 96.935 | 3,264 |
| 2026-02-02 | 98.500 | 99.790 | 96.995 | 97.530 | 97.530 | 1,262 |
| 2026-01-30 | 98.750 | 99.000 | 97.400 | 98.450 | 98.450 | 2,064 |
| 2026-01-29 | 100.80 | 101.94 | 98.485 | 99.160 | 99.160 | 2,321 |
| 2026-01-28 | 100.07 | 101.40 | 99.360 | 101.07 | 101.07 | 1,352 |
| 2026-01-27 | 101.09 | 101.09 | 99.210 | 100.33 | 100.33 | 17,480 |
| 2026-01-26 | 99.715 | 101.84 | 99.380 | 100.76 | 100.76 | 547 |
| 2026-01-23 | 98.800 | 99.460 | 98.080 | 98.876 | 98.876 | 420 |
| 2026-01-22 | 98.770 | 99.208 | 97.997 | 99.208 | 99.208 | 1,727 |
| 2026-01-21 | 94.670 | 98.303 | 94.670 | 98.303 | 98.303 | 653 |
| 2026-01-20 | 95.720 | 95.720 | 93.000 | 95.190 | 95.190 | 2,048 |
| 2026-01-16 | 93.010 | 94.240 | 92.850 | 94.150 | 94.150 | 692 |
| 2026-01-15 | 95.020 | 95.240 | 93.800 | 94.950 | 94.950 | 2,785 |
| 2026-01-14 | 94.640 | 95.060 | 94.000 | 94.650 | 94.650 | 500 |
| 2026-01-13 | 95.620 | 95.850 | 94.250 | 95.210 | 95.210 | 531 |
| 2026-01-12 | 94.000 | 95.730 | 93.680 | 95.090 | 95.090 | 4,476 |
| 2026-01-09 | 92.090 | 93.930 | 91.440 | 93.760 | 93.760 | 1,108 |
| 2026-01-08 | 90.500 | 92.260 | 90.040 | 91.703 | 91.703 | 1,983 |
| 2026-01-07 | 90.160 | 91.310 | 90.160 | 91.220 | 91.220 | 23,525 |
| 2026-01-06 | 90.165 | 90.165 | 89.283 | 90.140 | 90.140 | 1,004 |
| 2026-01-05 | 90.140 | 90.836 | 89.202 | 90.772 | 90.772 | 4,681 |
| 2026-01-02 | 91.200 | 92.100 | 89.981 | 90.088 | 90.088 | 2,152 |
| 2025-12-31 | 92.000 | 92.000 | 91.030 | 91.220 | 91.220 | 178 |
| 2025-12-30 | 92.490 | 92.490 | 90.000 | 91.600 | 91.600 | 481 |
| 2025-12-29 | 92.000 | 93.620 | 91.532 | 91.567 | 91.567 | 65,338 |
| 2025-12-24 | 92.420 | 92.667 | 92.300 | 92.463 | 92.463 | 363 |
| 2025-12-23 | 91.960 | 92.155 | 90.510 | 92.120 | 92.120 | 2,207 |
| 2025-12-22 | 90.990 | 91.520 | 90.160 | 91.327 | 91.327 | 700 |
| 2025-12-19 | 91.460 | 91.975 | 90.000 | 91.810 | 91.810 | 303 |
| 2025-12-18 | 93.590 | 93.590 | 91.501 | 91.884 | 91.884 | 1,270 |
| 2025-12-17 | 92.560 | 93.630 | 92.370 | 93.063 | 93.063 | 1,652 |
| 2025-12-16 | 95.383 | 95.410 | 93.050 | 93.095 | 93.095 | 1,177 |
| 2025-12-15 | 94.000 | 95.655 | 93.880 | 94.690 | 94.690 | 11,176 |
| 2025-12-12 | 94.250 | 94.520 | 93.856 | 93.929 | 93.929 | 867 |
| 2025-12-11 | 93.930 | 95.300 | 93.020 | 94.170 | 94.170 | 1,310 |
| 2025-12-10 | 94.120 | 94.830 | 93.395 | 93.710 | 93.710 | 2,650 |
| 2025-12-09 | 98.104 | 98.790 | 93.240 | 94.330 | 94.330 | 3,806 |
| 2025-12-08 | 98.850 | 99.760 | 97.870 | 98.683 | 98.683 | 239 |
| 2025-12-05 | 99.700 | 99.700 | 98.056 | 98.395 | 98.395 | 954 |
| 2025-12-04 | 99.300 | 99.966 | 98.140 | 98.140 | 98.140 | 962 |
| 2025-12-03 | 99.430 | 100.79 | 99.230 | 99.370 | 99.370 | 17,999 |
| 2025-12-02 | 101.14 | 101.39 | 98.935 | 99.690 | 99.690 | 20,824 |
| 2025-12-01 | 101.94 | 102.42 | 100.72 | 102.23 | 102.23 | 2,118 |
| 2025-11-28 | 100.91 | 101.76 | 100.85 | 101.65 | 101.65 | 2,097 |
| 2025-11-26 | 101.18 | 101.85 | 100.24 | 101.28 | 101.28 | 1,640 |
| 2025-11-25 | 99.000 | 101.21 | 99.000 | 101.19 | 101.19 | 27,920 |
| 2025-11-24 | 100.23 | 101.13 | 98.823 | 99.418 | 99.418 | 4,755 |
| 2025-11-21 | 98.990 | 100.97 | 98.990 | 100.82 | 100.82 | 1,001 |
| 2025-11-20 | 98.670 | 99.255 | 97.500 | 99.224 | 99.224 | 690 |
| 2025-11-19 | 98.430 | 99.260 | 97.920 | 98.490 | 98.490 | 2,308 |
| 2025-11-18 | 99.710 | 100.00 | 98.624 | 98.960 | 98.960 | 15,603 |
| 2025-11-17 | 99.020 | 99.430 | 98.870 | 99.220 | 99.220 | 828 |
| 2025-11-14 | 97.730 | 99.650 | 97.730 | 98.635 | 98.635 | 2,283 |
| 2025-11-13 | 98.070 | 99.605 | 98.070 | 99.485 | 99.485 | 298 |
| 2025-11-12 | 98.419 | 99.040 | 98.160 | 98.720 | 98.720 | 371 |
| 2025-11-11 | 98.375 | 99.266 | 98.050 | 99.266 | 99.266 | 2,276 |
| 2025-11-10 | 97.080 | 97.935 | 95.790 | 97.810 | 97.810 | 1,280 |
| 2025-11-07 | 95.000 | 96.985 | 94.850 | 96.970 | 96.970 | 2,822 |
| 2025-11-06 | 94.110 | 95.705 | 93.875 | 94.850 | 94.850 | 2,713 |
| 2025-11-05 | 93.920 | 96.120 | 93.910 | 94.320 | 94.320 | 2,818 |
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.