O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,216.65 | 1,220.30 | 1,204.01 | 1,216.65 | 81.110 | 705 |
| 2024-11-15 | 1,213.83 | 1,226.01 | 1,212.85 | 1,213.83 | 80.922 | 2,175 |
| 2024-11-14 | 1,223.04 | 1,254.50 | 1,223.04 | 1,223.04 | 81.536 | 1,665 |
| 2024-11-13 | 1,243.58 | 1,251.64 | 1,231.29 | 1,243.58 | 82.905 | 2,100 |
| 2024-11-12 | 1,237.41 | 1,237.89 | 1,228.40 | 1,237.41 | 82.494 | 930 |
| 2024-11-11 | 1,228.54 | 1,240.70 | 1,225.69 | 1,228.54 | 81.902 | 1,935 |
| 2024-11-08 | 1,224.19 | 1,233.25 | 1,221.98 | 1,224.19 | 81.612 | 885 |
| 2024-11-07 | 1,218.71 | 1,231.94 | 1,217.69 | 1,218.71 | 81.247 | 16,830 |
| 2024-11-06 | 1,233.62 | 1,237.43 | 1,188.99 | 1,233.62 | 82.241 | 59,715 |
| 2024-11-05 | 1,156.83 | 1,165.62 | 1,155.46 | 1,156.83 | 77.122 | 825 |
| 2024-11-04 | 1,154.55 | 1,164.32 | 1,146.60 | 1,154.55 | 76.970 | 1,155 |
| 2024-11-01 | 1,152.89 | 1,161.16 | 1,145.01 | 1,152.89 | 76.859 | 690 |
| 2024-10-31 | 1,153.40 | 1,169.55 | 1,151.64 | 1,153.40 | 76.893 | 840 |
| 2024-10-30 | 1,162.93 | 1,182.62 | 1,162.23 | 1,162.93 | 77.528 | 6,345 |
| 2024-10-29 | 1,181.62 | 1,198.06 | 1,177.01 | 1,181.62 | 78.775 | 930 |
| 2024-10-28 | 1,200.12 | 1,207.37 | 1,193.01 | 1,200.12 | 80.008 | 585 |
| 2024-10-25 | 1,195.33 | 1,214.74 | 1,195.33 | 1,195.33 | 79.688 | 5,175 |
| 2024-10-24 | 1,201.56 | 1,210.01 | 1,174.29 | 1,201.56 | 80.104 | 94,260 |
| 2024-10-23 | 1,198.65 | 1,207.92 | 1,195.41 | 1,198.65 | 79.910 | 2,625 |
| 2024-10-22 | 1,201.18 | 1,205.89 | 1,191.25 | 1,201.18 | 80.078 | 735 |
| 2024-10-21 | 1,219.06 | 1,220.27 | 1,209.01 | 1,219.06 | 81.270 | 1,785 |
| 2024-10-18 | 1,215.89 | 1,215.89 | 1,188.91 | 1,215.89 | 81.059 | 506,307 |
| 2024-10-17 | 1,200.77 | 1,207.23 | 1,192.82 | 1,200.77 | 80.051 | 4,260 |
| 2024-10-16 | 1,194.21 | 1,200.66 | 1,177.37 | 1,194.21 | 79.614 | 540 |
| 2024-10-15 | 1,201.29 | 1,219.96 | 1,192.45 | 1,201.29 | 80.086 | 1,545 |
| 2024-10-14 | 1,200.08 | 1,200.08 | 1,179.75 | 1,200.08 | 80.005 | 810 |
| 2024-10-11 | 1,184.25 | 1,190.46 | 1,173.86 | 1,184.25 | 78.950 | 10,815 |
| 2024-10-10 | 1,171.92 | 1,185.01 | 1,164.62 | 1,171.92 | 78.128 | 2,385 |
| 2024-10-09 | 1,175.60 | 1,185.33 | 1,166.71 | 1,175.60 | 78.373 | 1,290 |
| 2024-10-08 | 1,163.76 | 1,164.69 | 1,146.01 | 1,163.76 | 77.584 | 1,350 |
| 2024-10-07 | 1,152.00 | 1,170.72 | 1,142.19 | 1,152.00 | 76.800 | 90,870 |
| 2024-10-04 | 1,148.89 | 1,157.39 | 1,144.80 | 1,148.89 | 76.592 | 20,355 |
| 2024-10-03 | 1,147.99 | 1,161.13 | 1,138.72 | 1,147.99 | 76.532 | 990 |
| 2024-10-02 | 1,156.46 | 1,167.00 | 1,152.78 | 1,156.46 | 77.097 | 675 |
| 2024-10-01 | 1,154.78 | 1,161.14 | 1,146.30 | 1,154.78 | 76.985 | 3,510 |
| 2024-09-30 | 1,155.16 | 1,161.20 | 1,141.14 | 1,155.16 | 77.010 | 1,155 |
| 2024-09-27 | 1,144.36 | 1,164.98 | 1,139.81 | 1,144.36 | 76.290 | 494,743 |
| 2024-09-26 | 1,153.78 | 1,154.19 | 1,136.11 | 1,153.78 | 76.918 | 3,690 |
| 2024-09-25 | 1,140.21 | 1,140.36 | 1,130.22 | 1,140.21 | 76.014 | 2,355 |
| 2024-09-24 | 1,126.87 | 1,129.56 | 1,101.10 | 1,126.87 | 75.124 | 1,500 |
| 2024-09-23 | 1,114.50 | 1,120.26 | 1,109.39 | 1,114.50 | 74.300 | 7,560 |
| 2024-09-20 | 1,107.73 | 1,123.01 | 1,105.51 | 1,107.73 | 73.849 | 362,548 |
| 2024-09-19 | 1,115.12 | 1,145.28 | 1,113.26 | 1,115.12 | 74.341 | 570 |
| 2024-09-18 | 1,134.55 | 1,138.67 | 1,120.92 | 1,134.55 | 75.636 | 6,270 |
| 2024-09-17 | 1,127.68 | 1,135.12 | 1,124.01 | 1,127.68 | 75.178 | 180 |
| 2024-09-16 | 1,120.55 | 1,142.49 | 1,120.55 | 1,120.55 | 74.703 | 345 |
| 2024-09-13 | 1,129.16 | 1,130.98 | 1,117.36 | 1,129.16 | 75.277 | 1,200 |
| 2024-09-12 | 1,116.69 | 1,117.17 | 1,107.01 | 1,116.69 | 74.446 | 720 |
| 2024-09-11 | 1,110.45 | 1,130.00 | 1,097.11 | 1,110.45 | 74.030 | 1,830 |
| 2024-09-10 | 1,128.39 | 1,131.36 | 1,117.61 | 1,128.39 | 75.226 | 1,320 |
| 2024-09-09 | 1,125.78 | 1,134.99 | 1,110.01 | 1,125.78 | 75.052 | 1,155 |
| 2024-09-06 | 1,121.56 | 1,142.47 | 1,117.84 | 1,121.56 | 74.770 | 2,280 |
| 2024-09-05 | 1,130.78 | 1,144.45 | 1,120.90 | 1,130.78 | 75.385 | 795 |
| 2024-09-04 | 1,129.58 | 1,141.01 | 1,125.05 | 1,129.58 | 75.305 | 11,625 |
| 2024-09-03 | 1,133.19 | 1,137.78 | 1,124.69 | 1,133.19 | 75.546 | 2,040 |
| 2024-08-30 | 1,120.29 | 1,145.87 | 1,120.29 | 1,120.29 | 74.686 | 1,185 |
| 2024-08-29 | 1,143.62 | 1,148.55 | 1,132.40 | 1,143.62 | 76.241 | 705 |
| 2024-08-28 | 1,143.10 | 1,149.91 | 1,125.79 | 1,143.10 | 76.206 | 2,685 |
| 2024-08-27 | 1,122.82 | 1,124.71 | 1,118.18 | 1,122.82 | 74.854 | 1,200 |
| 2024-08-26 | 1,117.79 | 1,125.24 | 1,114.76 | 1,117.79 | 74.519 | 90 |
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.