O Reilly Automotive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 668.20 | 687.56 | 662.18 | 686.85 | 45.790 | 7,987,500 |
| 2022-04-01 | 688.41 | 692.16 | 665.01 | 667.43 | 44.495 | 7,983,000 |
| 2022-03-31 | 700.74 | 700.74 | 684.40 | 684.96 | 45.664 | 8,454,000 |
| 2022-03-30 | 702.51 | 704.16 | 693.68 | 696.53 | 46.435 | 7,263,000 |
| 2022-03-29 | 692.44 | 703.62 | 689.54 | 702.52 | 46.835 | 8,073,000 |
| 2022-03-28 | 705.00 | 705.00 | 682.61 | 686.55 | 45.770 | 8,682,000 |
| 2022-03-25 | 702.87 | 704.25 | 694.39 | 703.36 | 46.891 | 7,825,500 |
| 2022-03-24 | 688.18 | 701.42 | 684.80 | 700.24 | 46.683 | 9,186,000 |
| 2022-03-23 | 686.84 | 689.37 | 680.01 | 688.25 | 45.883 | 10,057,500 |
| 2022-03-22 | 690.69 | 690.75 | 681.56 | 687.00 | 45.800 | 8,517,000 |
| 2022-03-21 | 689.85 | 691.19 | 678.38 | 685.47 | 45.698 | 7,728,000 |
| 2022-03-18 | 694.24 | 696.15 | 670.05 | 689.98 | 45.999 | 14,376,000 |
| 2022-03-17 | 696.05 | 701.75 | 691.16 | 701.32 | 46.755 | 7,320,000 |
| 2022-03-16 | 698.22 | 701.53 | 683.33 | 700.86 | 46.724 | 8,866,500 |
| 2022-03-15 | 679.74 | 697.41 | 675.59 | 695.84 | 46.389 | 9,051,000 |
| 2022-03-14 | 678.07 | 686.59 | 670.33 | 674.82 | 44.988 | 10,896,000 |
| 2022-03-11 | 682.71 | 689.75 | 674.68 | 675.11 | 45.007 | 6,073,500 |
| 2022-03-10 | 665.30 | 676.95 | 660.15 | 675.58 | 45.039 | 6,814,500 |
| 2022-03-09 | 665.39 | 679.77 | 661.94 | 674.70 | 44.980 | 7,404,000 |
| 2022-03-08 | 661.22 | 672.78 | 650.55 | 655.17 | 43.678 | 8,769,000 |
| 2022-03-07 | 674.00 | 682.41 | 657.07 | 660.43 | 44.029 | 8,611,500 |
| 2022-03-04 | 679.42 | 686.69 | 671.68 | 674.09 | 44.939 | 10,879,500 |
| 2022-03-03 | 680.75 | 687.23 | 673.71 | 684.19 | 45.613 | 11,166,000 |
| 2022-03-02 | 656.52 | 681.44 | 654.65 | 675.87 | 45.058 | 8,712,000 |
| 2022-03-01 | 647.42 | 660.42 | 645.71 | 656.52 | 43.768 | 11,230,500 |
| 2022-02-28 | 649.70 | 653.67 | 640.23 | 649.24 | 43.283 | 10,938,000 |
| 2022-02-25 | 638.27 | 655.28 | 635.83 | 654.71 | 43.647 | 6,058,500 |
| 2022-02-24 | 622.92 | 638.27 | 620.82 | 637.16 | 42.477 | 9,301,500 |
| 2022-02-23 | 653.00 | 655.50 | 626.41 | 631.75 | 42.117 | 9,396,000 |
| 2022-02-22 | 674.92 | 677.46 | 647.11 | 652.21 | 43.481 | 14,625,000 |
| 2022-02-18 | 673.93 | 684.44 | 673.40 | 676.96 | 45.131 | 8,541,000 |
| 2022-02-17 | 676.62 | 683.24 | 670.01 | 674.94 | 44.996 | 9,033,000 |
| 2022-02-16 | 676.91 | 680.96 | 669.78 | 678.44 | 45.229 | 8,821,500 |
| 2022-02-15 | 664.91 | 677.81 | 661.57 | 674.76 | 44.984 | 10,068,000 |
| 2022-02-14 | 672.81 | 672.81 | 651.12 | 661.04 | 44.069 | 11,746,500 |
| 2022-02-11 | 660.66 | 674.48 | 655.00 | 668.28 | 44.552 | 10,326,000 |
| 2022-02-10 | 632.48 | 670.54 | 631.20 | 658.45 | 43.897 | 19,372,500 |
| 2022-02-09 | 645.45 | 651.08 | 634.37 | 640.22 | 42.681 | 10,035,000 |
| 2022-02-08 | 636.38 | 645.45 | 628.83 | 637.13 | 42.475 | 7,219,500 |
| 2022-02-07 | 647.02 | 650.98 | 633.00 | 634.03 | 42.269 | 7,696,500 |
| 2022-02-04 | 656.22 | 656.22 | 634.16 | 646.43 | 43.095 | 7,398,000 |
| 2022-02-03 | 666.39 | 673.30 | 658.14 | 660.48 | 44.032 | 7,678,500 |
| 2022-02-02 | 658.41 | 674.74 | 652.68 | 672.42 | 44.828 | 8,457,000 |
| 2022-02-01 | 651.36 | 657.74 | 645.27 | 656.99 | 43.799 | 6,612,000 |
| 2022-01-31 | 640.00 | 653.17 | 636.11 | 651.75 | 43.450 | 9,126,000 |
| 2022-01-28 | 640.59 | 643.52 | 629.51 | 643.52 | 42.901 | 10,225,500 |
| 2022-01-27 | 638.48 | 644.10 | 631.00 | 634.67 | 42.311 | 7,492,500 |
| 2022-01-26 | 649.00 | 654.64 | 629.99 | 630.82 | 42.055 | 10,570,500 |
| 2022-01-25 | 655.00 | 656.98 | 642.41 | 646.37 | 43.091 | 10,296,000 |
| 2022-01-24 | 630.89 | 660.53 | 630.89 | 657.77 | 43.851 | 9,106,500 |
| 2022-01-21 | 649.93 | 653.52 | 633.81 | 635.92 | 42.395 | 13,459,500 |
| 2022-01-20 | 659.64 | 669.34 | 646.09 | 648.06 | 43.204 | 7,426,500 |
| 2022-01-19 | 668.00 | 673.78 | 658.89 | 659.59 | 43.973 | 8,070,000 |
| 2022-01-18 | 674.17 | 677.04 | 656.45 | 665.67 | 44.378 | 8,146,500 |
| 2022-01-14 | 692.46 | 692.79 | 674.77 | 678.87 | 45.258 | 8,857,500 |
| 2022-01-13 | 692.96 | 693.67 | 685.12 | 687.74 | 45.849 | 4,381,500 |
| 2022-01-12 | 683.27 | 687.50 | 678.53 | 683.60 | 45.573 | 5,313,000 |
| 2022-01-11 | 673.36 | 681.87 | 664.94 | 681.60 | 45.440 | 6,127,500 |
| 2022-01-10 | 681.72 | 681.72 | 664.44 | 675.08 | 45.005 | 6,850,500 |
| 2022-01-07 | 699.97 | 699.97 | 681.29 | 682.25 | 45.483 | 5,266,500 |
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.