O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 91.700 | 92.740 | 91.530 | 92.680 | 92.680 | 776 |
| 2025-11-03 | 94.000 | 94.078 | 90.190 | 90.694 | 90.694 | 18,866 |
| 2025-10-31 | 94.570 | 95.555 | 94.380 | 94.512 | 94.512 | 1,159 |
| 2025-10-30 | 94.100 | 96.310 | 94.100 | 95.250 | 95.250 | 926 |
| 2025-10-29 | 96.000 | 96.270 | 94.605 | 94.605 | 94.605 | 1,796 |
| 2025-10-28 | 96.000 | 97.725 | 95.720 | 96.425 | 96.425 | 440 |
| 2025-10-27 | 97.000 | 97.260 | 95.330 | 96.010 | 96.010 | 1,695 |
| 2025-10-24 | 98.870 | 98.870 | 97.590 | 97.820 | 97.820 | 2,292 |
| 2025-10-23 | 99.250 | 100.68 | 94.390 | 97.798 | 97.798 | 6,572 |
| 2025-10-22 | 101.81 | 101.81 | 100.23 | 101.32 | 101.32 | 683 |
| 2025-10-21 | 100.55 | 101.43 | 100.54 | 100.98 | 100.98 | 526 |
| 2025-10-20 | 101.64 | 101.91 | 99.680 | 100.68 | 100.68 | 2,788 |
| 2025-10-17 | 100.94 | 101.47 | 100.83 | 101.35 | 101.35 | 2,450 |
| 2025-10-16 | 102.41 | 102.61 | 101.49 | 101.80 | 101.80 | 331 |
| 2025-10-15 | 103.36 | 103.74 | 102.10 | 102.50 | 102.50 | 838 |
| 2025-10-14 | 103.00 | 103.92 | 102.57 | 103.21 | 103.21 | 2,681 |
| 2025-10-13 | 103.00 | 103.00 | 101.50 | 102.54 | 102.54 | 1,628 |
| 2025-10-10 | 99.850 | 102.47 | 99.781 | 101.55 | 101.55 | 869 |
| 2025-10-09 | 101.08 | 101.47 | 99.990 | 100.00 | 100.00 | 3,276 |
| 2025-10-08 | 101.67 | 101.83 | 100.71 | 100.93 | 100.93 | 1,563 |
| 2025-10-07 | 102.92 | 103.16 | 101.09 | 103.16 | 103.16 | 2,733 |
| 2025-10-06 | 104.48 | 104.95 | 102.60 | 102.61 | 102.61 | 2,262 |
| 2025-10-03 | 104.77 | 105.15 | 104.39 | 104.65 | 104.65 | 185 |
| 2025-10-02 | 105.30 | 105.69 | 103.83 | 104.54 | 104.54 | 1,678 |
| 2025-10-01 | 108.00 | 108.00 | 105.92 | 106.17 | 106.17 | 1,181 |
| 2025-09-30 | 107.67 | 108.63 | 107.51 | 108.58 | 108.58 | 1,793 |
| 2025-09-29 | 106.29 | 107.07 | 105.91 | 106.93 | 106.93 | 1,528 |
| 2025-09-26 | 105.05 | 106.19 | 104.54 | 106.14 | 106.14 | 893 |
| 2025-09-25 | 104.11 | 105.05 | 103.54 | 104.02 | 104.02 | 1,078 |
| 2025-09-24 | 103.66 | 104.03 | 102.90 | 103.80 | 103.80 | 1,141 |
| 2025-09-23 | 103.10 | 104.02 | 100.95 | 102.35 | 102.35 | 2,479 |
| 2025-09-22 | 103.10 | 104.12 | 103.10 | 103.33 | 103.33 | 1,544 |
| 2025-09-19 | 104.75 | 104.75 | 103.26 | 103.86 | 103.86 | 7,702 |
| 2025-09-18 | 104.60 | 105.41 | 103.91 | 105.09 | 105.09 | 747 |
| 2025-09-17 | 105.62 | 106.04 | 103.78 | 104.70 | 104.70 | 2,524 |
| 2025-09-16 | 106.48 | 106.78 | 105.90 | 106.30 | 106.30 | 416 |
| 2025-09-15 | 107.44 | 107.60 | 105.90 | 105.90 | 105.90 | 4,498 |
| 2025-09-12 | 107.60 | 108.42 | 107.40 | 107.50 | 107.50 | 1,009 |
| 2025-09-11 | 105.60 | 108.00 | 105.53 | 107.29 | 107.29 | 1,627 |
| 2025-09-10 | 106.78 | 107.09 | 104.94 | 105.35 | 105.35 | 6,254 |
| 2025-09-09 | 105.75 | 106.16 | 105.27 | 106.14 | 106.14 | 1,625 |
| 2025-09-08 | 104.96 | 106.23 | 104.90 | 106.05 | 106.05 | 7,994 |
| 2025-09-05 | 105.32 | 105.32 | 103.75 | 103.89 | 103.89 | 4,427 |
| 2025-09-04 | 104.09 | 104.73 | 103.79 | 104.73 | 104.73 | 4,222 |
| 2025-09-03 | 103.11 | 103.93 | 102.41 | 103.93 | 103.93 | 1,086 |
| 2025-09-02 | 103.77 | 104.49 | 102.92 | 103.26 | 103.26 | 7,884 |
| 2025-08-29 | 103.79 | 104.35 | 103.38 | 103.79 | 103.79 | 3,490 |
| 2025-08-28 | 103.74 | 104.22 | 103.38 | 103.74 | 103.74 | 797 |
| 2025-08-27 | 103.51 | 103.63 | 103.10 | 103.51 | 103.51 | 383 |
| 2025-08-26 | 103.21 | 103.91 | 102.41 | 103.21 | 103.21 | 538 |
| 2025-08-25 | 102.26 | 102.75 | 101.87 | 102.26 | 102.26 | 4,795 |
| 2025-08-22 | 102.75 | 103.61 | 102.20 | 102.75 | 102.75 | 646 |
| 2025-08-21 | 103.04 | 104.46 | 102.95 | 103.04 | 103.04 | 957 |
| 2025-08-20 | 103.61 | 104.35 | 103.15 | 103.61 | 103.61 | 256 |
| 2025-08-19 | 102.36 | 102.91 | 101.40 | 102.36 | 102.36 | 1,077 |
| 2025-08-18 | 101.35 | 102.05 | 101.16 | 101.35 | 101.35 | 4,100 |
| 2025-08-15 | 101.39 | 103.00 | 100.88 | 101.39 | 101.39 | 370 |
| 2025-08-14 | 102.08 | 102.98 | 101.75 | 102.08 | 102.08 | 853 |
| 2025-08-13 | 102.75 | 102.95 | 102.08 | 102.75 | 102.75 | 344 |
| 2025-08-12 | 102.18 | 103.50 | 101.72 | 102.18 | 102.18 | 1,926 |
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.