O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 88.530 | 91.630 | 88.530 | 91.520 | 91.520 | 352 |
| 2026-10-21 | 90.020 | 90.020 | 88.847 | 88.970 | 88.970 | 1,474 |
| 2026-10-20 | 88.610 | 90.530 | 88.610 | 90.040 | 90.040 | 3,277 |
| 2026-10-19 | 90.000 | 90.600 | 88.510 | 89.293 | 89.293 | 1,574 |
| 2026-10-16 | 88.500 | 90.490 | 88.500 | 89.200 | 89.200 | 1,340 |
| 2026-10-15 | 86.690 | 89.720 | 86.690 | 88.580 | 88.580 | 145 |
| 2026-10-14 | 86.300 | 87.000 | 85.620 | 86.800 | 86.800 | 1,067 |
| 2026-10-13 | 86.760 | 88.000 | 86.240 | 86.390 | 86.390 | 871 |
| 2026-10-12 | 85.930 | 88.550 | 85.360 | 86.360 | 86.360 | 170 |
| 2026-10-09 | 86.480 | 87.461 | 85.580 | 86.200 | 86.200 | 3,478 |
| 2026-10-08 | 86.000 | 86.570 | 83.610 | 86.570 | 86.570 | 1,008 |
| 2026-10-07 | 85.860 | 85.930 | 85.000 | 85.120 | 85.120 | 22 |
| 2026-10-06 | 83.500 | 85.390 | 83.130 | 85.208 | 85.208 | 1,577 |
| 2026-10-05 | 85.490 | 85.630 | 83.160 | 83.580 | 83.580 | 1,563 |
| 2026-10-02 | 85.090 | 86.100 | 84.460 | 84.660 | 84.660 | 527 |
| 2026-10-01 | 85.000 | 86.360 | 83.970 | 84.580 | 84.580 | 1,672 |
| 2026-09-30 | 85.010 | 87.590 | 85.010 | 85.160 | 85.160 | 121 |
| 2026-09-29 | 84.550 | 86.420 | 84.550 | 85.760 | 85.760 | 807 |
| 2026-09-28 | 85.000 | 86.900 | 85.000 | 86.770 | 86.770 | 2,768 |
| 2026-09-25 | 86.850 | 87.000 | 85.300 | 86.345 | 86.345 | 1,702 |
| 2026-09-24 | 84.830 | 87.387 | 84.830 | 86.810 | 86.810 | 2,068 |
| 2026-09-23 | 86.480 | 86.740 | 84.210 | 86.430 | 86.430 | 109 |
| 2026-09-22 | 83.120 | 86.721 | 82.010 | 86.290 | 86.290 | 3,010 |
| 2026-09-21 | 83.320 | 85.650 | 83.115 | 83.580 | 83.580 | 524 |
| 2026-09-18 | 85.650 | 85.650 | 82.910 | 84.490 | 84.490 | 1,190 |
| 2026-09-17 | 83.540 | 85.271 | 83.540 | 84.720 | 84.720 | 301 |
| 2026-09-16 | 85.690 | 85.930 | 84.310 | 84.920 | 84.920 | 1,070 |
| 2026-09-15 | 86.500 | 87.150 | 85.560 | 85.560 | 85.560 | 5,874 |
| 2026-09-14 | 87.030 | 87.450 | 84.710 | 87.020 | 87.020 | 1,650 |
| 2026-09-11 | 85.500 | 88.320 | 84.830 | 86.010 | 86.010 | 1,204 |
| 2026-09-10 | 86.790 | 88.000 | 85.010 | 85.300 | 85.300 | 60 |
| 2026-09-09 | 85.400 | 86.500 | 84.000 | 86.320 | 86.320 | 84 |
| 2026-09-08 | 88.820 | 88.820 | 85.650 | 85.970 | 85.970 | 4,184 |
| 2026-09-04 | 85.640 | 88.020 | 85.640 | 87.780 | 87.780 | 1,297 |
| 2026-09-03 | 86.970 | 88.100 | 86.920 | 87.790 | 87.790 | 1,074 |
| 2026-09-02 | 89.540 | 89.540 | 86.650 | 86.800 | 86.800 | 1,361 |
| 2026-09-01 | 86.600 | 89.900 | 86.600 | 87.810 | 87.810 | 2,404 |
| 2026-08-31 | 89.630 | 89.630 | 87.640 | 88.862 | 88.862 | 801 |
| 2026-08-28 | 88.000 | 89.110 | 87.670 | 88.040 | 88.040 | 873 |
| 2026-08-27 | 89.960 | 89.960 | 87.780 | 88.200 | 88.200 | 2,261 |
| 2026-08-26 | 90.730 | 90.900 | 88.010 | 89.820 | 89.820 | 160 |
| 2026-08-25 | 91.990 | 91.990 | 90.000 | 90.410 | 90.410 | 601 |
| 2026-08-24 | 89.110 | 93.500 | 89.110 | 89.920 | 89.920 | 1,637 |
| 2026-08-21 | 89.580 | 90.280 | 88.290 | 89.400 | 89.400 | 1,361 |
| 2026-08-20 | 91.110 | 92.500 | 86.740 | 88.680 | 88.680 | 675 |
| 2026-08-19 | 92.010 | 92.610 | 90.570 | 91.410 | 91.410 | 2,357 |
| 2026-08-18 | 90.240 | 93.710 | 90.000 | 91.690 | 91.690 | 245 |
| 2026-08-17 | 90.750 | 92.000 | 89.650 | 90.390 | 90.390 | 792 |
| 2026-08-14 | 93.000 | 93.320 | 91.180 | 91.450 | 91.450 | 471 |
| 2026-08-13 | 92.840 | 93.690 | 91.140 | 92.520 | 92.520 | 1,326 |
| 2026-08-12 | 91.610 | 92.610 | 91.610 | 92.270 | 92.270 | 31 |
| 2026-08-11 | 91.790 | 94.000 | 91.220 | 92.860 | 92.860 | 629 |
| 2026-08-10 | 92.980 | 95.040 | 91.060 | 91.857 | 91.857 | 626 |
| 2026-08-07 | 94.300 | 94.300 | 92.010 | 93.630 | 93.630 | 301 |
| 2026-08-06 | 94.340 | 95.000 | 92.550 | 93.340 | 93.340 | 497 |
| 2026-08-05 | 91.190 | 94.033 | 91.190 | 92.900 | 92.900 | 29,309 |
| 2026-08-04 | 90.500 | 91.670 | 88.761 | 91.670 | 91.670 | 2,664 |
| 2026-08-03 | 89.020 | 92.000 | 88.620 | 90.040 | 90.040 | 3,197 |
| 2026-07-31 | 88.530 | 89.485 | 86.520 | 89.485 | 89.485 | 1,477 |
| 2026-07-30 | 88.480 | 90.000 | 86.290 | 88.040 | 88.040 | 4,864 |
Page 1 of 5 · 251 trading daysOlder →
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.