O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 91.170 | 91.170 | 89.200 | 90.500 | 90.500 | 361 |
| 2026-07-28 | 91.840 | 93.200 | 91.388 | 91.450 | 91.450 | 6,934 |
| 2026-07-27 | 86.290 | 91.190 | 86.290 | 91.122 | 91.122 | 1,521 |
| 2026-07-24 | 86.158 | 87.090 | 85.580 | 86.210 | 86.210 | 73 |
| 2026-07-23 | 88.000 | 89.220 | 85.470 | 85.560 | 85.560 | 1,694 |
| 2026-07-22 | 87.000 | 89.050 | 86.790 | 86.790 | 86.790 | 1,087 |
| 2026-07-21 | 83.550 | 91.500 | 83.550 | 87.660 | 87.660 | 6,523 |
| 2026-07-20 | 86.250 | 86.250 | 84.530 | 84.770 | 84.770 | 3,798 |
| 2026-07-17 | 88.000 | 88.070 | 85.340 | 85.340 | 85.340 | 1,194 |
| 2026-07-16 | 84.430 | 86.150 | 83.440 | 85.570 | 85.570 | 608 |
| 2026-07-15 | 86.680 | 88.450 | 82.660 | 83.840 | 83.840 | 8,166 |
| 2026-07-14 | 87.850 | 88.520 | 85.170 | 85.580 | 85.580 | 1,313 |
| 2026-07-13 | 85.110 | 87.900 | 85.110 | 87.260 | 87.260 | 2,592 |
| 2026-07-10 | 85.500 | 86.600 | 83.920 | 85.411 | 85.411 | 1,631 |
| 2026-07-09 | 85.000 | 86.000 | 84.090 | 84.710 | 84.710 | 455 |
| 2026-07-08 | 86.450 | 87.500 | 84.860 | 85.190 | 85.190 | 1,153 |
| 2026-07-07 | 84.690 | 86.330 | 84.690 | 85.380 | 85.380 | 903 |
| 2026-07-06 | 89.630 | 90.400 | 82.710 | 85.343 | 85.343 | 11,409 |
| 2026-07-02 | 91.500 | 95.560 | 91.420 | 92.970 | 92.970 | 1,702 |
| 2026-07-01 | 92.040 | 95.000 | 91.750 | 92.700 | 92.700 | 1,970 |
| 2026-06-30 | 90.660 | 92.040 | 88.500 | 92.024 | 92.024 | 9,625 |
| 2026-06-29 | 89.340 | 92.290 | 86.000 | 91.050 | 91.050 | 2,348 |
| 2026-06-26 | 84.500 | 90.110 | 84.500 | 89.210 | 89.210 | 612 |
| 2026-06-25 | 87.300 | 87.890 | 86.480 | 86.715 | 86.715 | 1,077 |
| 2026-06-24 | 87.190 | 88.639 | 86.710 | 88.400 | 88.400 | 600 |
| 2026-06-23 | 84.940 | 87.840 | 84.940 | 87.210 | 87.210 | 3,620 |
| 2026-06-22 | 90.000 | 90.000 | 83.500 | 85.150 | 85.150 | 2,221 |
| 2026-06-18 | 89.800 | 89.800 | 87.600 | 87.600 | 87.600 | 1,301 |
| 2026-06-17 | 90.580 | 90.860 | 88.840 | 88.840 | 88.840 | 1,788 |
| 2026-06-16 | 91.010 | 91.250 | 89.900 | 90.330 | 90.330 | 2,103 |
| 2026-06-15 | 89.540 | 91.550 | 89.000 | 89.981 | 89.981 | 1,399 |
| 2026-06-12 | 89.860 | 90.900 | 88.780 | 90.390 | 90.390 | 602 |
| 2026-06-11 | 88.510 | 91.410 | 87.290 | 89.675 | 89.675 | 2,558 |
| 2026-06-10 | 89.000 | 91.120 | 89.000 | 90.150 | 90.150 | 1,467 |
| 2026-06-09 | 87.360 | 90.500 | 87.060 | 89.500 | 89.500 | 3,046 |
| 2026-06-08 | 90.850 | 91.400 | 89.131 | 89.209 | 89.209 | 1,785 |
| 2026-06-05 | 89.990 | 90.320 | 88.500 | 90.010 | 90.010 | 2,486 |
| 2026-06-04 | 87.000 | 90.000 | 87.000 | 87.680 | 87.680 | 404 |
| 2026-06-03 | 86.120 | 88.200 | 84.150 | 87.108 | 87.108 | 872 |
| 2026-06-02 | 85.970 | 88.250 | 85.440 | 86.260 | 86.260 | 7,678 |
| 2026-06-01 | 86.920 | 88.200 | 85.460 | 86.460 | 86.460 | 2,752 |
| 2026-05-29 | 89.230 | 89.230 | 87.110 | 87.730 | 87.730 | 2,217 |
| 2026-05-28 | 89.940 | 89.940 | 88.100 | 88.540 | 88.540 | 2,522 |
| 2026-05-27 | 87.000 | 90.120 | 87.000 | 88.470 | 88.470 | 2,841 |
| 2026-05-26 | 91.980 | 91.980 | 86.860 | 87.960 | 87.960 | 1,277 |
| 2026-05-22 | 90.510 | 92.960 | 90.510 | 92.090 | 92.090 | 112 |
| 2026-05-21 | 91.350 | 93.520 | 91.305 | 92.509 | 92.509 | 1,943 |
| 2026-05-20 | 92.480 | 92.910 | 91.000 | 92.630 | 92.630 | 214 |
| 2026-05-19 | 92.560 | 93.025 | 91.250 | 92.140 | 92.140 | 498 |
| 2026-05-18 | 88.530 | 91.180 | 88.000 | 91.100 | 91.100 | 1,526 |
| 2026-05-15 | 90.800 | 90.800 | 89.020 | 89.270 | 89.270 | 3,959 |
| 2026-05-14 | 89.660 | 90.800 | 88.710 | 89.060 | 89.060 | 6,854 |
| 2026-05-13 | 90.250 | 91.800 | 88.910 | 88.910 | 88.910 | 3,440 |
| 2026-05-12 | 91.170 | 92.510 | 90.260 | 92.000 | 92.000 | 894 |
| 2026-05-11 | 92.500 | 92.960 | 90.460 | 90.640 | 90.640 | 4,769 |
| 2026-05-08 | 95.560 | 96.000 | 93.290 | 93.437 | 93.437 | 1,144 |
| 2026-05-07 | 94.320 | 95.510 | 94.000 | 94.600 | 94.600 | 1,319 |
| 2026-05-06 | 95.300 | 95.740 | 93.000 | 95.282 | 95.282 | 685 |
| 2026-05-05 | 94.180 | 95.560 | 93.780 | 95.360 | 95.360 | 169 |
| 2026-05-04 | 96.500 | 99.000 | 94.155 | 94.160 | 94.160 | 1,573 |
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.