O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,324.41 | 1,347.51 | 1,320.52 | 1,324.41 | 88.294 | 11,040 |
| 2025-02-13 | 1,339.68 | 1,339.83 | 1,324.44 | 1,339.68 | 89.312 | 4,380 |
| 2025-02-12 | 1,323.52 | 1,330.01 | 1,308.08 | 1,323.52 | 88.234 | 3,885 |
| 2025-02-11 | 1,314.47 | 1,318.60 | 1,300.42 | 1,314.47 | 87.631 | 3,210 |
| 2025-02-10 | 1,321.86 | 1,325.25 | 1,310.21 | 1,321.86 | 88.124 | 90 |
| 2025-02-07 | 1,335.00 | 1,343.19 | 1,319.01 | 1,335.00 | 89.000 | 1,845 |
| 2025-02-06 | 1,328.56 | 1,345.76 | 1,313.48 | 1,328.56 | 88.571 | 420 |
| 2025-02-05 | 1,344.71 | 1,347.74 | 1,337.61 | 1,344.71 | 89.647 | 420 |
| 2025-02-04 | 1,335.34 | 1,335.34 | 1,295.51 | 1,335.34 | 89.023 | 330 |
| 2025-02-03 | 1,314.54 | 1,314.85 | 1,297.34 | 1,314.54 | 87.636 | 1,140 |
| 2025-01-31 | 1,302.04 | 1,311.00 | 1,294.61 | 1,302.04 | 86.802 | 7,350 |
| 2025-01-30 | 1,309.52 | 1,309.52 | 1,290.01 | 1,309.52 | 87.301 | 3,390 |
| 2025-01-29 | 1,287.19 | 1,291.43 | 1,276.12 | 1,287.19 | 85.812 | 1,095 |
| 2025-01-28 | 1,281.47 | 1,289.50 | 1,265.77 | 1,281.47 | 85.431 | 1,620 |
| 2025-01-27 | 1,266.90 | 1,283.72 | 1,251.75 | 1,266.90 | 84.460 | 1,755 |
| 2025-01-24 | 1,246.17 | 1,264.99 | 1,246.17 | 1,246.17 | 83.078 | 9,405 |
| 2025-01-23 | 1,256.96 | 1,258.04 | 1,235.01 | 1,256.96 | 83.797 | 3,690 |
| 2025-01-22 | 1,241.54 | 1,250.01 | 1,232.87 | 1,241.54 | 82.769 | 2,535 |
| 2025-01-21 | 1,255.00 | 1,255.83 | 1,232.29 | 1,255.00 | 83.666 | 13,185 |
| 2025-01-17 | 1,215.83 | 1,228.71 | 1,211.16 | 1,215.83 | 81.055 | 2,145 |
| 2025-01-16 | 1,196.73 | 1,206.01 | 1,196.73 | 1,196.73 | 79.782 | 1,110 |
| 2025-01-15 | 1,207.67 | 1,215.49 | 1,205.01 | 1,207.67 | 80.511 | 915 |
| 2025-01-14 | 1,209.22 | 1,220.42 | 1,202.21 | 1,209.22 | 80.614 | 390 |
| 2025-01-13 | 1,209.51 | 1,211.36 | 1,192.33 | 1,209.51 | 80.634 | 135 |
| 2025-01-10 | 1,199.65 | 1,205.00 | 1,192.04 | 1,199.65 | 79.976 | 16,245 |
| 2025-01-08 | 1,206.62 | 1,211.13 | 1,195.01 | 1,206.62 | 80.441 | 1,500 |
| 2025-01-07 | 1,206.51 | 1,220.00 | 1,206.01 | 1,206.51 | 80.434 | 1,170 |
| 2025-01-06 | 1,212.76 | 1,221.17 | 1,187.47 | 1,212.76 | 80.850 | 1,920 |
| 2025-01-03 | 1,204.71 | 1,208.02 | 1,185.01 | 1,204.71 | 80.314 | 615 |
| 2025-01-02 | 1,190.50 | 1,202.53 | 1,181.94 | 1,190.50 | 79.366 | 3,045 |
| 2024-12-31 | 1,183.90 | 1,189.98 | 1,183.90 | 1,183.90 | 78.926 | 1,215 |
| 2024-12-30 | 1,182.56 | 1,194.68 | 1,174.02 | 1,182.56 | 78.837 | 960 |
| 2024-12-27 | 1,196.63 | 1,209.98 | 1,195.55 | 1,196.63 | 79.775 | 150 |
| 2024-12-26 | 1,215.16 | 1,222.92 | 1,209.98 | 1,215.16 | 81.010 | 225 |
| 2024-12-24 | 1,221.50 | 1,231.80 | 1,203.09 | 1,221.50 | 81.433 | 195 |
| 2024-12-23 | 1,201.99 | 1,212.22 | 1,199.08 | 1,201.99 | 80.132 | 630 |
| 2024-12-20 | 1,207.57 | 1,217.10 | 1,202.93 | 1,207.57 | 80.504 | 1,005 |
| 2024-12-19 | 1,225.51 | 1,237.92 | 1,218.74 | 1,225.51 | 81.700 | 6,210 |
| 2024-12-18 | 1,242.72 | 1,251.43 | 1,241.02 | 1,242.72 | 82.848 | 4,965 |
| 2024-12-17 | 1,251.28 | 1,275.01 | 1,251.28 | 1,251.28 | 83.418 | 15,105 |
| 2024-12-16 | 1,274.64 | 1,283.24 | 1,262.97 | 1,274.64 | 84.976 | 20,925 |
| 2024-12-13 | 1,275.84 | 1,281.27 | 1,265.21 | 1,275.84 | 85.056 | 17,415 |
| 2024-12-12 | 1,269.50 | 1,296.07 | 1,260.00 | 1,269.50 | 84.633 | 2,175 |
| 2024-12-11 | 1,267.57 | 1,275.09 | 1,263.43 | 1,267.57 | 84.504 | 17,835 |
| 2024-12-10 | 1,263.38 | 1,273.87 | 1,248.01 | 1,263.38 | 84.225 | 7,740 |
| 2024-12-09 | 1,250.60 | 1,265.76 | 1,242.15 | 1,250.60 | 83.373 | 14,445 |
| 2024-12-06 | 1,258.78 | 1,258.78 | 1,242.09 | 1,258.78 | 83.918 | 615 |
| 2024-12-05 | 1,228.23 | 1,256.08 | 1,227.60 | 1,228.23 | 81.882 | 93,360 |
| 2024-12-04 | 1,245.98 | 1,253.83 | 1,236.19 | 1,245.98 | 83.065 | 990 |
| 2024-12-03 | 1,245.34 | 1,252.73 | 1,238.63 | 1,245.34 | 83.022 | 1,800 |
| 2024-12-02 | 1,242.26 | 1,255.63 | 1,236.55 | 1,242.26 | 82.817 | 11,730 |
| 2024-11-29 | 1,244.21 | 1,249.53 | 1,241.41 | 1,244.21 | 82.947 | 5,010 |
| 2024-11-27 | 1,244.55 | 1,249.84 | 1,235.69 | 1,244.55 | 82.970 | 3,075 |
| 2024-11-26 | 1,240.43 | 1,240.43 | 1,229.47 | 1,240.43 | 82.695 | 1,365 |
| 2024-11-25 | 1,248.12 | 1,251.27 | 1,232.01 | 1,248.12 | 83.208 | 1,770 |
| 2024-11-22 | 1,223.18 | 1,226.13 | 1,203.41 | 1,223.18 | 81.545 | 3,630 |
| 2024-11-21 | 1,201.05 | 1,207.97 | 1,190.00 | 1,201.05 | 80.070 | 1,080 |
| 2024-11-20 | 1,184.79 | 1,210.01 | 1,180.50 | 1,184.79 | 78.986 | 1,875 |
| 2024-11-19 | 1,205.89 | 1,205.89 | 1,198.79 | 1,205.89 | 80.392 | 2,715 |
| 2024-11-18 | 1,216.65 | 1,220.30 | 1,204.01 | 1,216.65 | 81.110 | 705 |
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.