O'Reilly Automotive Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 103.36 | 103.76 | 102.99 | 103.36 | 103.36 | 1,059 |
| 2025-08-08 | 103.46 | 104.00 | 103.30 | 103.46 | 103.46 | 66 |
| 2025-08-07 | 103.45 | 104.86 | 102.96 | 103.45 | 103.45 | 488 |
| 2025-08-06 | 103.50 | 104.07 | 102.56 | 103.50 | 103.50 | 1,741 |
| 2025-08-05 | 101.88 | 102.13 | 101.28 | 101.88 | 101.88 | 2,122 |
| 2025-08-04 | 100.36 | 101.02 | 99.390 | 100.36 | 100.36 | 2,190 |
| 2025-08-01 | 98.620 | 99.740 | 97.920 | 98.620 | 98.620 | 7,159 |
| 2025-07-31 | 99.190 | 99.510 | 98.750 | 99.190 | 99.190 | 416 |
| 2025-07-30 | 99.090 | 100.43 | 98.940 | 99.090 | 99.090 | 705 |
| 2025-07-29 | 98.260 | 99.360 | 97.600 | 98.260 | 98.260 | 3,055 |
| 2025-07-28 | 97.223 | 98.610 | 96.950 | 97.223 | 97.223 | 2,709 |
| 2025-07-25 | 97.740 | 99.792 | 97.438 | 97.740 | 97.740 | 1,031 |
| 2025-07-24 | 99.390 | 100.00 | 95.435 | 99.390 | 99.390 | 7,512 |
| 2025-07-23 | 95.180 | 96.080 | 94.500 | 95.180 | 95.180 | 3,545 |
| 2025-07-22 | 94.810 | 95.410 | 93.846 | 94.810 | 94.810 | 2,412 |
| 2025-07-21 | 92.870 | 94.356 | 91.676 | 92.870 | 92.870 | 5,785 |
| 2025-07-18 | 92.760 | 93.110 | 92.040 | 92.760 | 92.760 | 723 |
| 2025-07-17 | 92.010 | 92.352 | 91.330 | 92.010 | 92.010 | 1,996 |
| 2025-07-16 | 91.190 | 91.810 | 90.475 | 91.190 | 91.190 | 1,462 |
| 2025-07-15 | 92.610 | 92.990 | 91.860 | 92.610 | 92.610 | 1,196 |
| 2025-07-14 | 92.370 | 92.604 | 91.630 | 92.370 | 92.370 | 3,171 |
| 2025-07-11 | 91.506 | 92.360 | 90.990 | 91.506 | 91.506 | 12,830 |
| 2025-07-10 | 93.258 | 93.474 | 92.410 | 93.258 | 93.258 | 2,807 |
| 2025-07-09 | 91.795 | 92.205 | 91.100 | 91.795 | 91.795 | 1,217 |
| 2025-07-08 | 91.574 | 93.330 | 91.114 | 91.574 | 91.574 | 225 |
| 2025-07-07 | 91.400 | 92.186 | 90.800 | 91.400 | 91.400 | 4,988 |
| 2025-07-03 | 90.430 | 91.347 | 89.070 | 90.430 | 90.430 | 669 |
| 2025-07-02 | 89.389 | 90.500 | 89.160 | 89.389 | 89.389 | 25,204 |
| 2025-07-01 | 90.240 | 91.500 | 89.450 | 90.240 | 90.240 | 9,165 |
| 2025-06-30 | 89.300 | 89.950 | 89.158 | 89.300 | 89.300 | 1,022 |
| 2025-06-27 | 89.600 | 89.600 | 87.860 | 89.600 | 89.600 | 1,352 |
| 2025-06-26 | 87.536 | 88.400 | 86.940 | 87.536 | 87.536 | 7,708 |
| 2025-06-25 | 87.980 | 89.330 | 87.820 | 87.980 | 87.980 | 1,440 |
| 2025-06-24 | 89.107 | 90.660 | 89.107 | 89.107 | 89.107 | 609 |
| 2025-06-23 | 90.520 | 91.250 | 89.100 | 90.520 | 90.520 | 1,661 |
| 2025-06-20 | 89.330 | 89.532 | 88.530 | 89.330 | 89.330 | 4,841 |
| 2025-06-18 | 88.620 | 89.468 | 88.580 | 88.620 | 88.620 | 594 |
| 2025-06-17 | 88.750 | 89.084 | 87.700 | 88.750 | 88.750 | 215 |
| 2025-06-16 | 88.099 | 90.230 | 87.975 | 88.099 | 88.099 | 767 |
| 2025-06-13 | 89.780 | 91.561 | 88.000 | 89.780 | 89.780 | 1,742 |
| 2025-06-12 | 91.030 | 91.030 | 90.000 | 91.030 | 91.030 | 2,123 |
| 2025-06-11 | 89.590 | 92.000 | 89.570 | 89.590 | 89.590 | 2,704 |
| 2025-06-10 | 91.783 | 91.783 | 89.650 | 91.783 | 91.783 | 706 |
| 2025-06-09 | 1,336.85 | 1,377.20 | 1,335.76 | 1,336.85 | 89.123 | 660 |
| 2025-06-06 | 1,390.01 | 1,390.01 | 1,374.71 | 1,390.01 | 92.667 | 315 |
| 2025-06-05 | 1,371.28 | 1,371.28 | 1,353.99 | 1,371.28 | 91.419 | 90 |
| 2025-06-04 | 1,372.09 | 1,374.20 | 1,351.52 | 1,372.09 | 91.473 | 285 |
| 2025-06-03 | 1,363.51 | 1,376.24 | 1,356.10 | 1,363.51 | 90.901 | 180 |
| 2025-06-02 | 1,368.20 | 1,368.20 | 1,351.14 | 1,368.20 | 91.213 | 225 |
| 2025-05-30 | 1,360.05 | 1,371.92 | 1,350.01 | 1,360.05 | 90.670 | 750 |
| 2025-05-29 | 1,355.81 | 1,368.10 | 1,347.12 | 1,355.81 | 90.387 | 255 |
| 2025-05-28 | 1,372.01 | 1,372.52 | 1,362.56 | 1,372.01 | 91.467 | 570 |
| 2025-05-27 | 1,380.51 | 1,392.39 | 1,357.12 | 1,380.51 | 92.034 | 1,545 |
| 2025-05-23 | 1,376.52 | 1,382.44 | 1,360.88 | 1,376.52 | 91.768 | 75 |
| 2025-05-22 | 1,363.62 | 1,384.03 | 1,359.64 | 1,363.62 | 90.908 | 765 |
| 2025-05-21 | 1,367.92 | 1,386.23 | 1,365.45 | 1,367.92 | 91.195 | 13,485 |
| 2025-05-20 | 1,391.31 | 1,396.92 | 1,384.34 | 1,391.31 | 92.754 | 210 |
| 2025-05-19 | 1,389.52 | 1,395.50 | 1,378.79 | 1,389.52 | 92.635 | 690 |
| 2025-05-16 | 1,376.75 | 1,378.52 | 1,367.59 | 1,376.75 | 91.783 | 375 |
| 2025-05-15 | 1,359.76 | 1,362.31 | 1,329.99 | 1,359.76 | 90.651 | 420 |
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.