O Reilly Automotive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 983.51 | 983.83 | 956.55 | 957.51 | 63.834 | 7,215,000 |
| 2024-05-24 | 977.20 | 990.67 | 977.20 | 986.96 | 65.797 | 5,083,500 |
| 2024-05-23 | 991.00 | 994.70 | 973.42 | 975.87 | 65.058 | 7,891,500 |
| 2024-05-22 | 999.47 | 1,001.05 | 988.01 | 991.44 | 66.096 | 4,687,500 |
| 2024-05-21 | 999.06 | 1,004.05 | 990.02 | 995.59 | 66.373 | 4,870,500 |
| 2024-05-20 | 1,012.35 | 1,012.35 | 993.68 | 995.33 | 66.355 | 5,961,000 |
| 2024-05-17 | 1,005.98 | 1,012.69 | 1,004.18 | 1,012.06 | 67.471 | 6,028,500 |
| 2024-05-16 | 1,007.68 | 1,014.42 | 1,000.40 | 1,005.98 | 67.065 | 4,659,000 |
| 2024-05-15 | 1,014.22 | 1,019.67 | 1,007.36 | 1,010.38 | 67.359 | 5,329,500 |
| 2024-05-14 | 1,012.05 | 1,012.05 | 990.12 | 1,006.77 | 67.118 | 8,815,500 |
| 2024-05-13 | 1,026.26 | 1,026.26 | 1,008.04 | 1,012.75 | 67.517 | 7,171,500 |
| 2024-05-10 | 1,026.62 | 1,030.82 | 1,013.12 | 1,019.33 | 67.955 | 4,960,500 |
| 2024-05-09 | 1,023.75 | 1,033.74 | 1,020.19 | 1,030.72 | 68.715 | 3,679,500 |
| 2024-05-08 | 1,024.50 | 1,030.77 | 1,020.32 | 1,020.34 | 68.023 | 4,231,500 |
| 2024-05-07 | 1,016.09 | 1,022.92 | 1,012.92 | 1,020.71 | 68.047 | 5,950,500 |
| 2024-05-06 | 1,011.50 | 1,019.37 | 1,005.17 | 1,016.09 | 67.739 | 5,224,500 |
| 2024-05-03 | 1,003.36 | 1,019.49 | 1,003.36 | 1,012.95 | 67.530 | 6,270,000 |
| 2024-05-02 | 1,004.12 | 1,007.93 | 1,000.03 | 1,006.23 | 67.082 | 6,169,500 |
| 2024-05-01 | 1,005.95 | 1,018.00 | 1,004.19 | 1,005.11 | 67.007 | 9,165,000 |
| 2024-04-30 | 1,028.58 | 1,035.29 | 1,008.99 | 1,013.26 | 67.551 | 7,932,000 |
| 2024-04-29 | 1,040.23 | 1,041.13 | 1,026.82 | 1,037.04 | 69.136 | 4,486,500 |
| 2024-04-26 | 1,045.99 | 1,055.59 | 1,040.81 | 1,043.93 | 69.595 | 5,035,500 |
| 2024-04-25 | 1,020.00 | 1,067.15 | 1,005.78 | 1,054.13 | 70.275 | 13,768,500 |
| 2024-04-24 | 1,086.30 | 1,099.02 | 1,078.98 | 1,092.70 | 72.847 | 6,927,000 |
| 2024-04-23 | 1,100.75 | 1,100.75 | 1,086.44 | 1,092.35 | 72.823 | 4,968,000 |
| 2024-04-22 | 1,099.61 | 1,102.78 | 1,081.04 | 1,091.46 | 72.764 | 5,146,500 |
| 2024-04-19 | 1,103.46 | 1,105.00 | 1,081.14 | 1,090.94 | 72.729 | 4,746,000 |
| 2024-04-18 | 1,105.08 | 1,112.37 | 1,095.07 | 1,101.06 | 73.404 | 4,264,500 |
| 2024-04-17 | 1,103.19 | 1,103.30 | 1,091.14 | 1,094.80 | 72.987 | 4,921,500 |
| 2024-04-16 | 1,073.31 | 1,095.00 | 1,073.26 | 1,089.51 | 72.634 | 8,091,000 |
| 2024-04-15 | 1,093.74 | 1,094.32 | 1,068.71 | 1,069.27 | 71.285 | 4,873,500 |
| 2024-04-12 | 1,077.00 | 1,082.50 | 1,072.18 | 1,076.49 | 71.766 | 3,948,000 |
| 2024-04-11 | 1,094.88 | 1,094.88 | 1,076.83 | 1,083.00 | 72.200 | 4,494,000 |
| 2024-04-10 | 1,090.97 | 1,096.54 | 1,086.83 | 1,093.10 | 72.873 | 3,319,500 |
| 2024-04-09 | 1,113.80 | 1,118.21 | 1,089.31 | 1,095.74 | 73.049 | 4,351,500 |
| 2024-04-08 | 1,117.56 | 1,120.41 | 1,105.91 | 1,107.24 | 73.816 | 3,703,500 |
| 2024-04-05 | 1,102.98 | 1,121.21 | 1,102.98 | 1,117.56 | 74.504 | 4,201,500 |
| 2024-04-04 | 1,133.75 | 1,134.02 | 1,098.74 | 1,099.63 | 73.309 | 4,618,500 |
| 2024-04-03 | 1,139.97 | 1,149.23 | 1,132.21 | 1,132.95 | 75.530 | 4,227,000 |
| 2024-04-02 | 1,135.09 | 1,142.04 | 1,131.40 | 1,140.21 | 76.014 | 4,884,000 |
| 2024-04-01 | 1,128.22 | 1,133.77 | 1,122.50 | 1,130.28 | 75.352 | 3,552,000 |
| 2024-03-28 | 1,140.97 | 1,142.72 | 1,125.63 | 1,128.88 | 75.259 | 4,395,000 |
| 2024-03-27 | 1,143.80 | 1,144.06 | 1,123.48 | 1,135.52 | 75.701 | 5,536,500 |
| 2024-03-26 | 1,131.48 | 1,140.64 | 1,123.86 | 1,134.78 | 75.652 | 5,295,000 |
| 2024-03-25 | 1,164.74 | 1,165.15 | 1,136.43 | 1,137.07 | 75.805 | 5,253,000 |
| 2024-03-22 | 1,162.94 | 1,168.60 | 1,155.88 | 1,167.53 | 77.835 | 4,104,000 |
| 2024-03-21 | 1,149.61 | 1,169.11 | 1,144.14 | 1,162.94 | 77.529 | 6,415,500 |
| 2024-03-20 | 1,141.24 | 1,145.73 | 1,136.11 | 1,145.29 | 76.353 | 4,455,000 |
| 2024-03-19 | 1,121.58 | 1,136.27 | 1,121.50 | 1,134.63 | 75.642 | 3,958,500 |
| 2024-03-18 | 1,122.57 | 1,125.34 | 1,111.55 | 1,113.83 | 74.255 | 4,881,000 |
| 2024-03-15 | 1,113.41 | 1,121.99 | 1,110.40 | 1,113.18 | 74.212 | 8,005,500 |
| 2024-03-14 | 1,105.00 | 1,118.10 | 1,100.72 | 1,116.90 | 74.460 | 5,616,000 |
| 2024-03-13 | 1,093.92 | 1,105.46 | 1,088.50 | 1,101.40 | 73.427 | 4,021,500 |
| 2024-03-12 | 1,086.00 | 1,098.46 | 1,084.79 | 1,094.60 | 72.973 | 4,639,500 |
| 2024-03-11 | 1,089.49 | 1,089.49 | 1,071.57 | 1,086.13 | 72.409 | 3,442,500 |
| 2024-03-08 | 1,083.94 | 1,095.00 | 1,078.88 | 1,084.20 | 72.280 | 4,750,500 |
| 2024-03-07 | 1,090.45 | 1,096.68 | 1,086.00 | 1,089.43 | 72.629 | 3,964,500 |
| 2024-03-06 | 1,079.67 | 1,089.71 | 1,074.98 | 1,081.65 | 72.110 | 5,008,500 |
| 2024-03-05 | 1,082.05 | 1,084.86 | 1,077.42 | 1,079.67 | 71.978 | 4,452,000 |
| 2024-03-04 | 1,088.06 | 1,090.79 | 1,072.84 | 1,077.98 | 71.865 | 4,824,000 |
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.