O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 102.00 | 102.00 | 95.811 | 95.840 | 95.840 | 5,762 |
| 2026-04-30 | 93.810 | 99.640 | 92.000 | 98.710 | 98.710 | 9,920 |
| 2026-04-29 | 91.000 | 91.270 | 90.100 | 91.200 | 91.200 | 1,345 |
| 2026-04-28 | 91.460 | 94.000 | 91.354 | 91.354 | 91.354 | 3,333 |
| 2026-04-27 | 93.130 | 94.050 | 92.710 | 93.240 | 93.240 | 375 |
| 2026-04-24 | 93.710 | 93.710 | 91.790 | 93.022 | 93.022 | 399 |
| 2026-04-23 | 93.500 | 94.720 | 92.330 | 92.620 | 92.620 | 217 |
| 2026-04-22 | 94.770 | 94.770 | 92.600 | 93.740 | 93.740 | 204 |
| 2026-04-21 | 92.830 | 93.735 | 92.190 | 93.370 | 93.370 | 4,389 |
| 2026-04-20 | 92.000 | 94.060 | 92.000 | 93.110 | 93.110 | 1,869 |
| 2026-04-17 | 93.290 | 94.150 | 92.750 | 93.679 | 93.679 | 334 |
| 2026-04-16 | 94.040 | 94.230 | 93.160 | 93.270 | 93.270 | 3,094 |
| 2026-04-15 | 94.500 | 94.500 | 90.110 | 93.410 | 93.410 | 2,630 |
| 2026-04-14 | 93.990 | 94.090 | 92.240 | 93.600 | 93.600 | 419 |
| 2026-04-13 | 92.520 | 94.650 | 92.520 | 93.730 | 93.730 | 471 |
| 2026-04-10 | 91.510 | 95.000 | 91.510 | 93.235 | 93.235 | 731 |
| 2026-04-09 | 92.230 | 94.480 | 91.470 | 94.270 | 94.270 | 100,712 |
| 2026-04-08 | 91.360 | 93.070 | 91.150 | 92.830 | 92.830 | 148 |
| 2026-04-07 | 91.000 | 92.860 | 90.750 | 91.500 | 91.500 | 299 |
| 2026-04-02 | 91.000 | 92.360 | 90.850 | 91.390 | 91.390 | 646 |
| 2026-04-01 | 90.030 | 93.199 | 90.030 | 91.850 | 91.850 | 1,403 |
| 2026-03-31 | 92.630 | 92.800 | 91.210 | 92.460 | 92.460 | 222 |
| 2026-03-30 | 91.000 | 92.405 | 89.900 | 92.230 | 92.230 | 563 |
| 2026-03-27 | 91.190 | 92.630 | 90.850 | 90.850 | 90.850 | 696 |
| 2026-03-26 | 88.070 | 92.842 | 88.070 | 92.525 | 92.525 | 511 |
| 2026-03-25 | 88.380 | 91.020 | 88.000 | 90.930 | 90.930 | 537 |
| 2026-03-24 | 87.390 | 89.710 | 87.100 | 88.130 | 88.130 | 535 |
| 2026-03-23 | 87.270 | 89.640 | 86.510 | 88.970 | 88.970 | 190,619 |
| 2026-03-20 | 87.010 | 88.770 | 85.000 | 87.730 | 87.730 | 270 |
| 2026-03-19 | 87.090 | 88.400 | 87.090 | 87.890 | 87.890 | 1,908 |
| 2026-03-18 | 90.250 | 90.250 | 87.162 | 87.920 | 87.920 | 3,869 |
| 2026-03-17 | 91.070 | 91.750 | 87.880 | 89.140 | 89.140 | 662 |
| 2026-03-16 | 92.000 | 92.340 | 89.801 | 90.230 | 90.230 | 4,952 |
| 2026-03-13 | 95.000 | 95.000 | 91.140 | 91.460 | 91.460 | 2,285 |
| 2026-03-12 | 94.770 | 95.338 | 93.310 | 93.795 | 93.795 | 1,296 |
| 2026-03-11 | 95.590 | 95.590 | 93.940 | 94.449 | 94.449 | 202 |
| 2026-03-10 | 95.900 | 95.900 | 93.500 | 95.540 | 95.540 | 2,743 |
| 2026-03-09 | 94.070 | 95.400 | 93.470 | 94.310 | 94.310 | 1,964 |
| 2026-03-06 | 94.370 | 95.310 | 93.480 | 95.310 | 95.310 | 405 |
| 2026-03-05 | 94.200 | 94.650 | 92.310 | 94.532 | 94.532 | 367 |
| 2026-03-04 | 93.000 | 94.760 | 92.000 | 94.760 | 94.760 | 3,106 |
| 2026-03-03 | 95.200 | 95.470 | 92.060 | 94.400 | 94.400 | 101,827 |
| 2026-03-02 | 93.850 | 95.009 | 91.040 | 94.260 | 94.260 | 95,914 |
| 2026-02-27 | 91.200 | 93.730 | 90.500 | 93.730 | 93.730 | 3,931 |
| 2026-02-26 | 91.680 | 92.158 | 90.770 | 91.159 | 91.159 | 7,767 |
| 2026-02-25 | 94.990 | 94.990 | 91.170 | 91.170 | 91.170 | 953 |
| 2026-02-24 | 95.350 | 96.010 | 93.810 | 94.235 | 94.235 | 793 |
| 2026-02-23 | 93.880 | 95.177 | 92.000 | 95.177 | 95.177 | 120 |
| 2026-02-20 | 94.810 | 94.820 | 92.520 | 93.040 | 93.040 | 4,682 |
| 2026-02-19 | 91.660 | 94.110 | 91.660 | 93.082 | 93.082 | 640 |
| 2026-02-18 | 93.340 | 93.530 | 92.000 | 92.825 | 92.825 | 1,377 |
| 2026-02-17 | 97.490 | 97.540 | 93.580 | 93.620 | 93.620 | 1,917 |
| 2026-02-13 | 94.660 | 97.259 | 94.030 | 96.877 | 96.877 | 8,293 |
| 2026-02-12 | 94.500 | 96.020 | 92.930 | 95.430 | 95.430 | 3,497 |
| 2026-02-11 | 93.000 | 94.240 | 92.991 | 94.240 | 94.240 | 524 |
| 2026-02-10 | 92.300 | 93.100 | 91.000 | 92.785 | 92.785 | 14,101 |
| 2026-02-09 | 93.690 | 94.480 | 91.926 | 92.220 | 92.220 | 1,726 |
| 2026-02-06 | 92.270 | 94.710 | 91.280 | 93.010 | 93.010 | 3,501 |
| 2026-02-05 | 94.330 | 96.000 | 92.100 | 92.453 | 92.453 | 6,714 |
| 2026-02-04 | 97.770 | 99.020 | 96.520 | 98.000 | 98.000 | 1,403 |
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.