O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,321.03 | 1,327.32 | 1,310.01 | 1,321.03 | 88.068 | 735 |
| 2025-05-13 | 1,322.90 | 1,349.44 | 1,318.00 | 1,322.90 | 88.193 | 28,980 |
| 2025-05-12 | 1,328.54 | 1,380.01 | 1,311.01 | 1,328.54 | 88.569 | 1,860 |
| 2025-05-09 | 1,353.16 | 1,355.51 | 1,347.80 | 1,353.16 | 90.211 | 645 |
| 2025-05-08 | 1,369.91 | 1,387.99 | 1,369.91 | 1,369.91 | 91.327 | 1,785 |
| 2025-05-07 | 1,388.77 | 1,395.01 | 1,381.01 | 1,388.77 | 92.585 | 705 |
| 2025-05-06 | 1,382.67 | 1,400.01 | 1,380.09 | 1,382.67 | 92.178 | 450 |
| 2025-05-05 | 1,393.53 | 1,405.01 | 1,388.41 | 1,393.53 | 92.902 | 285 |
| 2025-05-02 | 1,411.14 | 1,428.35 | 1,409.14 | 1,411.14 | 94.076 | 315 |
| 2025-05-01 | 1,404.38 | 1,413.94 | 1,387.29 | 1,404.38 | 93.625 | 405 |
| 2025-04-30 | 1,407.01 | 1,407.19 | 1,385.80 | 1,407.01 | 93.801 | 900 |
| 2025-04-29 | 1,379.82 | 1,384.29 | 1,361.06 | 1,379.82 | 91.988 | 90 |
| 2025-04-28 | 1,366.12 | 1,371.57 | 1,340.31 | 1,366.12 | 91.075 | 345 |
| 2025-04-25 | 1,330.32 | 1,351.97 | 1,330.07 | 1,330.32 | 88.688 | 90 |
| 2025-04-24 | 1,344.03 | 1,370.01 | 1,335.01 | 1,344.03 | 89.602 | 2,025 |
| 2025-04-23 | 1,398.34 | 1,417.60 | 1,386.28 | 1,398.34 | 93.223 | 14,550 |
| 2025-04-22 | 1,380.11 | 1,395.21 | 1,379.26 | 1,380.11 | 92.007 | 435 |
| 2025-04-17 | 1,393.58 | 1,397.89 | 1,370.28 | 1,393.58 | 92.905 | 570 |
| 2025-04-16 | 1,375.36 | 1,412.11 | 1,375.36 | 1,375.36 | 91.691 | 1,155 |
| 2025-04-15 | 1,402.57 | 1,423.89 | 1,402.57 | 1,402.57 | 93.505 | 900 |
| 2025-04-14 | 1,408.92 | 1,413.32 | 1,390.01 | 1,408.92 | 93.928 | 855 |
| 2025-04-11 | 1,383.46 | 1,396.16 | 1,358.01 | 1,383.46 | 92.231 | 1,125 |
| 2025-04-10 | 1,368.46 | 1,378.73 | 1,341.12 | 1,368.46 | 91.231 | 1,305 |
| 2025-04-09 | 1,371.72 | 1,385.79 | 1,300.01 | 1,371.72 | 91.448 | 570 |
| 2025-04-08 | 1,328.46 | 1,373.67 | 1,328.46 | 1,328.46 | 88.564 | 8,445 |
| 2025-04-07 | 1,353.99 | 1,377.42 | 1,300.01 | 1,353.99 | 90.266 | 2,505 |
| 2025-04-04 | 1,412.06 | 1,449.01 | 1,401.84 | 1,412.06 | 94.137 | 7,560 |
| 2025-04-03 | 1,435.53 | 1,457.90 | 1,403.76 | 1,435.53 | 95.702 | 1,245 |
| 2025-04-02 | 1,427.20 | 1,436.94 | 1,421.01 | 1,427.20 | 95.147 | 285 |
| 2025-04-01 | 1,430.53 | 1,441.63 | 1,424.33 | 1,430.53 | 95.369 | 390 |
| 2025-03-31 | 1,426.87 | 1,449.48 | 1,417.81 | 1,426.87 | 95.125 | 4,665 |
| 2025-03-28 | 1,419.98 | 1,423.18 | 1,397.33 | 1,419.98 | 94.665 | 735 |
| 2025-03-27 | 1,424.35 | 1,431.62 | 1,392.91 | 1,424.35 | 94.957 | 2,535 |
| 2025-03-26 | 1,380.15 | 1,391.42 | 1,379.01 | 1,380.15 | 92.010 | 690 |
| 2025-03-25 | 1,370.62 | 1,374.43 | 1,364.01 | 1,370.62 | 91.375 | 675 |
| 2025-03-24 | 1,361.64 | 1,363.01 | 1,342.06 | 1,361.64 | 90.776 | 705 |
| 2025-03-21 | 1,337.88 | 1,352.74 | 1,331.01 | 1,337.88 | 89.192 | 150 |
| 2025-03-20 | 1,340.93 | 1,348.01 | 1,335.17 | 1,340.93 | 89.395 | 945 |
| 2025-03-19 | 1,331.84 | 1,348.06 | 1,331.34 | 1,331.84 | 88.789 | 570 |
| 2025-03-18 | 1,338.58 | 1,358.01 | 1,332.96 | 1,338.58 | 89.239 | 420 |
| 2025-03-17 | 1,348.14 | 1,350.71 | 1,297.72 | 1,348.14 | 89.876 | 1,845 |
| 2025-03-14 | 1,324.73 | 1,324.84 | 1,296.01 | 1,324.73 | 88.315 | 330 |
| 2025-03-13 | 1,284.17 | 1,315.38 | 1,283.64 | 1,284.17 | 85.611 | 1,320 |
| 2025-03-12 | 1,308.74 | 1,322.96 | 1,300.50 | 1,308.74 | 87.249 | 555 |
| 2025-03-11 | 1,319.21 | 1,350.01 | 1,317.41 | 1,319.21 | 87.947 | 165 |
| 2025-03-10 | 1,346.49 | 1,352.41 | 1,322.55 | 1,346.49 | 89.766 | 960 |
| 2025-03-07 | 1,310.69 | 1,331.08 | 1,293.71 | 1,310.69 | 87.379 | 2,460 |
| 2025-03-06 | 1,322.49 | 1,350.18 | 1,322.49 | 1,322.49 | 88.166 | 975 |
| 2025-03-05 | 1,352.71 | 1,363.92 | 1,339.82 | 1,352.71 | 90.181 | 1,860 |
| 2025-03-04 | 1,376.36 | 1,386.38 | 1,365.34 | 1,376.36 | 91.757 | 1,485 |
| 2025-03-03 | 1,371.67 | 1,391.99 | 1,370.38 | 1,371.67 | 91.445 | 1,410 |
| 2025-02-28 | 1,356.76 | 1,374.07 | 1,350.91 | 1,356.76 | 90.451 | 555 |
| 2025-02-27 | 1,351.58 | 1,357.01 | 1,335.01 | 1,351.58 | 90.105 | 7,530 |
| 2025-02-26 | 1,335.17 | 1,350.01 | 1,325.91 | 1,335.17 | 89.011 | 1,335 |
| 2025-02-25 | 1,334.94 | 1,339.77 | 1,319.01 | 1,334.94 | 88.996 | 675 |
| 2025-02-24 | 1,311.51 | 1,317.68 | 1,304.11 | 1,311.51 | 87.434 | 105 |
| 2025-02-21 | 1,299.53 | 1,315.72 | 1,299.53 | 1,299.53 | 86.635 | 255 |
| 2025-02-20 | 1,301.85 | 1,305.65 | 1,295.17 | 1,301.85 | 86.790 | 1,335 |
| 2025-02-19 | 1,299.89 | 1,306.85 | 1,290.17 | 1,299.89 | 86.659 | 375 |
| 2025-02-18 | 1,300.96 | 1,335.38 | 1,287.91 | 1,300.96 | 86.730 | 7,650 |
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.