O Reilly Automotive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,129.32 | 1,140.23 | 1,122.01 | 1,127.67 | 75.178 | 4,264,500 |
| 2024-08-21 | 1,134.99 | 1,143.54 | 1,126.93 | 1,138.16 | 75.877 | 4,045,500 |
| 2024-08-20 | 1,121.00 | 1,132.98 | 1,116.05 | 1,126.57 | 75.105 | 4,369,500 |
| 2024-08-19 | 1,122.81 | 1,122.81 | 1,109.04 | 1,121.50 | 74.767 | 3,484,500 |
| 2024-08-16 | 1,119.26 | 1,125.75 | 1,113.91 | 1,119.52 | 74.635 | 3,946,500 |
| 2024-08-15 | 1,135.00 | 1,140.00 | 1,106.22 | 1,115.89 | 74.393 | 5,073,000 |
| 2024-08-14 | 1,110.31 | 1,131.36 | 1,110.31 | 1,129.22 | 75.281 | 5,731,500 |
| 2024-08-13 | 1,119.30 | 1,124.39 | 1,110.08 | 1,114.72 | 74.315 | 4,804,500 |
| 2024-08-12 | 1,120.62 | 1,125.47 | 1,110.41 | 1,121.07 | 74.738 | 5,811,000 |
| 2024-08-09 | 1,117.03 | 1,126.43 | 1,111.27 | 1,124.41 | 74.961 | 3,132,000 |
| 2024-08-08 | 1,109.07 | 1,129.35 | 1,105.38 | 1,120.90 | 74.727 | 4,225,500 |
| 2024-08-07 | 1,109.01 | 1,131.68 | 1,106.97 | 1,109.05 | 73.937 | 5,427,000 |
| 2024-08-06 | 1,098.78 | 1,129.01 | 1,098.78 | 1,111.30 | 74.087 | 6,408,000 |
| 2024-08-05 | 1,145.50 | 1,145.50 | 1,101.31 | 1,105.52 | 73.701 | 6,766,500 |
| 2024-08-02 | 1,139.23 | 1,139.23 | 1,107.90 | 1,137.02 | 75.801 | 7,161,000 |
| 2024-08-01 | 1,130.80 | 1,140.84 | 1,123.20 | 1,133.40 | 75.560 | 5,067,000 |
| 2024-07-31 | 1,147.38 | 1,147.38 | 1,123.22 | 1,126.34 | 75.089 | 7,573,500 |
| 2024-07-30 | 1,118.50 | 1,143.51 | 1,116.67 | 1,140.90 | 76.060 | 6,321,000 |
| 2024-07-29 | 1,119.72 | 1,121.54 | 1,104.91 | 1,118.19 | 74.546 | 4,887,000 |
| 2024-07-26 | 1,094.24 | 1,124.45 | 1,091.09 | 1,110.31 | 74.021 | 8,248,500 |
| 2024-07-25 | 1,050.71 | 1,112.18 | 1,050.71 | 1,092.91 | 72.861 | 13,216,500 |
| 2024-07-24 | 1,051.08 | 1,061.59 | 1,040.00 | 1,050.71 | 70.047 | 8,382,000 |
| 2024-07-23 | 1,050.61 | 1,061.96 | 1,046.75 | 1,049.01 | 69.934 | 4,921,500 |
| 2024-07-22 | 1,049.00 | 1,064.55 | 1,049.00 | 1,057.10 | 70.473 | 6,480,000 |
| 2024-07-19 | 1,029.64 | 1,046.72 | 1,028.44 | 1,042.86 | 69.524 | 5,892,000 |
| 2024-07-18 | 1,041.68 | 1,051.90 | 1,026.62 | 1,028.09 | 68.539 | 5,542,500 |
| 2024-07-17 | 1,045.61 | 1,056.73 | 1,042.30 | 1,043.63 | 69.575 | 5,014,500 |
| 2024-07-16 | 1,046.08 | 1,054.59 | 1,038.32 | 1,043.52 | 69.568 | 4,095,000 |
| 2024-07-15 | 1,032.86 | 1,052.94 | 1,030.66 | 1,042.41 | 69.494 | 4,540,500 |
| 2024-07-12 | 1,035.93 | 1,055.67 | 1,032.96 | 1,040.11 | 69.341 | 5,511,000 |
| 2024-07-11 | 1,023.82 | 1,043.16 | 1,021.00 | 1,032.99 | 68.866 | 6,603,000 |
| 2024-07-10 | 1,020.33 | 1,031.52 | 1,014.68 | 1,028.19 | 68.546 | 4,356,000 |
| 2024-07-09 | 1,020.25 | 1,023.87 | 1,013.18 | 1,015.62 | 67.708 | 3,646,500 |
| 2024-07-08 | 1,022.09 | 1,033.05 | 1,018.23 | 1,022.79 | 68.186 | 3,864,000 |
| 2024-07-05 | 1,024.41 | 1,029.58 | 1,015.84 | 1,026.82 | 68.455 | 4,575,000 |
| 2024-07-03 | 1,033.39 | 1,038.33 | 1,014.93 | 1,020.54 | 68.036 | 3,825,000 |
| 2024-07-02 | 1,017.98 | 1,037.80 | 1,013.89 | 1,037.06 | 69.137 | 5,668,500 |
| 2024-07-01 | 1,050.07 | 1,057.37 | 1,008.55 | 1,016.32 | 67.755 | 8,139,000 |
| 2024-06-28 | 1,053.14 | 1,068.53 | 1,049.24 | 1,056.06 | 70.404 | 8,785,500 |
| 2024-06-27 | 1,054.66 | 1,057.80 | 1,046.61 | 1,057.42 | 70.495 | 4,965,000 |
| 2024-06-26 | 1,048.00 | 1,055.20 | 1,043.77 | 1,050.85 | 70.057 | 6,037,500 |
| 2024-06-25 | 1,086.13 | 1,086.13 | 1,051.89 | 1,057.79 | 70.519 | 6,790,500 |
| 2024-06-24 | 1,086.45 | 1,086.45 | 1,074.78 | 1,083.52 | 72.235 | 5,449,500 |
| 2024-06-21 | 1,085.90 | 1,091.22 | 1,077.40 | 1,081.79 | 72.119 | 9,954,000 |
| 2024-06-20 | 1,059.50 | 1,083.24 | 1,059.50 | 1,080.57 | 72.038 | 10,864,500 |
| 2024-06-18 | 1,044.08 | 1,058.92 | 1,042.07 | 1,056.65 | 70.443 | 5,784,000 |
| 2024-06-17 | 1,007.02 | 1,047.69 | 1,004.06 | 1,043.25 | 69.550 | 9,738,000 |
| 2024-06-14 | 995.64 | 1,007.42 | 988.86 | 1,007.31 | 67.154 | 8,085,000 |
| 2024-06-13 | 1,001.04 | 1,003.89 | 992.37 | 995.78 | 66.385 | 6,762,000 |
| 2024-06-12 | 996.92 | 1,016.15 | 989.91 | 1,004.24 | 66.949 | 7,384,500 |
| 2024-06-11 | 978.68 | 1,002.90 | 975.95 | 1,000.03 | 66.669 | 9,532,500 |
| 2024-06-10 | 980.93 | 982.61 | 969.70 | 975.14 | 65.009 | 5,322,000 |
| 2024-06-07 | 985.06 | 988.18 | 975.02 | 978.70 | 65.247 | 5,298,000 |
| 2024-06-06 | 982.47 | 992.32 | 980.96 | 982.42 | 65.495 | 8,163,000 |
| 2024-06-05 | 968.20 | 977.39 | 964.71 | 976.86 | 65.124 | 10,149,000 |
| 2024-06-04 | 950.60 | 971.62 | 950.60 | 970.30 | 64.687 | 4,401,000 |
| 2024-06-03 | 959.35 | 965.20 | 954.00 | 956.61 | 63.774 | 6,589,500 |
| 2024-05-31 | 967.54 | 972.83 | 959.71 | 963.26 | 64.217 | 11,551,500 |
| 2024-05-30 | 958.99 | 975.00 | 956.38 | 963.64 | 64.243 | 5,953,500 |
| 2024-05-29 | 951.44 | 959.72 | 947.49 | 957.90 | 63.860 | 6,436,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-06-10 | 15:1 |
| 2005-06-16 | 2:1 |
| 1999-12-01 | 2:1 |
| 1997-09-02 | 2:1 |
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.