O Reilly Automotive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 103.38 | 104.18 | 103.19 | 103.33 | 103.33 | 3,676,900 |
| 2025-08-07 | 104.83 | 104.86 | 102.92 | 103.47 | 103.47 | 5,632,400 |
| 2025-08-06 | 102.66 | 104.67 | 102.56 | 104.44 | 104.44 | 6,061,800 |
| 2025-08-05 | 101.39 | 102.48 | 101.16 | 102.23 | 102.23 | 4,039,100 |
| 2025-08-04 | 99.410 | 101.74 | 99.120 | 101.37 | 101.37 | 4,339,400 |
| 2025-08-01 | 99.100 | 99.800 | 97.880 | 99.120 | 99.120 | 4,719,000 |
| 2025-07-31 | 98.760 | 99.970 | 98.100 | 98.320 | 98.320 | 5,581,800 |
| 2025-07-30 | 99.010 | 100.60 | 98.810 | 99.380 | 99.380 | 5,165,000 |
| 2025-07-29 | 97.650 | 99.590 | 97.460 | 98.900 | 98.900 | 4,922,500 |
| 2025-07-28 | 97.650 | 98.440 | 97.080 | 97.330 | 97.330 | 3,657,700 |
| 2025-07-25 | 99.240 | 99.650 | 97.430 | 97.660 | 97.660 | 5,514,100 |
| 2025-07-24 | 95.780 | 100.10 | 95.330 | 98.160 | 98.160 | 8,587,200 |
| 2025-07-23 | 95.090 | 95.520 | 94.430 | 95.420 | 95.420 | 5,144,700 |
| 2025-07-22 | 93.940 | 95.580 | 93.760 | 95.350 | 95.350 | 5,070,300 |
| 2025-07-21 | 92.260 | 94.640 | 92.190 | 94.150 | 94.150 | 5,306,800 |
| 2025-07-18 | 92.200 | 93.130 | 91.970 | 92.340 | 92.340 | 4,003,300 |
| 2025-07-17 | 91.030 | 92.620 | 91.030 | 91.590 | 91.590 | 3,826,400 |
| 2025-07-16 | 91.800 | 92.040 | 90.380 | 91.240 | 91.240 | 4,018,200 |
| 2025-07-15 | 92.550 | 93.050 | 91.160 | 91.190 | 91.190 | 3,825,300 |
| 2025-07-14 | 91.910 | 93.520 | 91.670 | 93.120 | 93.120 | 4,598,300 |
| 2025-07-11 | 92.040 | 92.190 | 90.750 | 91.620 | 91.620 | 3,871,000 |
| 2025-07-10 | 92.210 | 93.500 | 92.210 | 92.380 | 92.380 | 4,635,000 |
| 2025-07-09 | 91.690 | 92.740 | 90.770 | 92.580 | 92.580 | 4,128,900 |
| 2025-07-08 | 92.150 | 92.820 | 90.940 | 91.640 | 91.640 | 4,045,900 |
| 2025-07-07 | 91.100 | 92.860 | 90.770 | 92.670 | 92.670 | 4,637,900 |
| 2025-07-03 | 89.350 | 91.490 | 89.150 | 91.330 | 91.330 | 3,187,200 |
| 2025-07-02 | 90.070 | 90.350 | 88.910 | 89.320 | 89.320 | 3,868,200 |
| 2025-07-01 | 90.260 | 91.770 | 90.170 | 90.500 | 90.500 | 4,547,100 |
| 2025-06-30 | 89.520 | 90.350 | 88.980 | 90.130 | 90.130 | 5,368,100 |
| 2025-06-27 | 88.180 | 89.760 | 87.820 | 89.160 | 89.160 | 5,843,800 |
| 2025-06-26 | 87.930 | 88.560 | 86.940 | 88.230 | 88.230 | 5,528,200 |
| 2025-06-25 | 89.180 | 89.360 | 87.460 | 87.840 | 87.840 | 4,525,400 |
| 2025-06-24 | 90.920 | 91.320 | 88.940 | 89.180 | 89.180 | 4,188,300 |
| 2025-06-23 | 90.010 | 91.340 | 89.930 | 91.260 | 91.260 | 5,008,700 |
| 2025-06-20 | 88.920 | 89.830 | 88.370 | 89.690 | 89.690 | 9,218,800 |
| 2025-06-18 | 89.180 | 89.410 | 88.090 | 88.320 | 88.320 | 3,862,700 |
| 2025-06-17 | 87.910 | 89.580 | 87.700 | 88.800 | 88.800 | 5,671,900 |
| 2025-06-16 | 89.910 | 90.280 | 87.660 | 88.120 | 88.120 | 6,005,500 |
| 2025-06-13 | 90.700 | 91.640 | 89.400 | 89.910 | 89.910 | 4,020,300 |
| 2025-06-12 | 90.050 | 91.340 | 90.000 | 91.050 | 91.050 | 4,604,000 |
| 2025-06-11 | 91.710 | 91.870 | 89.530 | 90.010 | 90.010 | 5,804,100 |
| 2025-06-10 | 90.000 | 92.120 | 89.610 | 91.710 | 91.710 | 5,204,000 |
| 2025-06-09 | 1,375.00 | 1,376.22 | 1,332.30 | 1,348.10 | 89.873 | 5,583,000 |
| 2025-06-06 | 1,378.78 | 1,394.41 | 1,367.38 | 1,377.72 | 91.848 | 5,005,500 |
| 2025-06-05 | 1,362.94 | 1,375.06 | 1,358.86 | 1,371.80 | 91.453 | 3,990,000 |
| 2025-06-04 | 1,372.07 | 1,378.58 | 1,347.51 | 1,366.59 | 91.106 | 4,594,500 |
| 2025-06-03 | 1,364.50 | 1,378.09 | 1,352.50 | 1,372.07 | 91.471 | 6,961,500 |
| 2025-06-02 | 1,357.15 | 1,373.51 | 1,351.75 | 1,370.68 | 91.379 | 8,761,500 |
| 2025-05-30 | 1,355.16 | 1,372.94 | 1,352.91 | 1,367.50 | 91.167 | 10,789,500 |
| 2025-05-29 | 1,356.18 | 1,360.73 | 1,343.98 | 1,352.06 | 90.137 | 4,503,000 |
| 2025-05-28 | 1,361.00 | 1,373.78 | 1,356.40 | 1,357.56 | 90.504 | 4,368,000 |
| 2025-05-27 | 1,375.00 | 1,389.09 | 1,356.02 | 1,361.38 | 90.759 | 6,570,000 |
| 2025-05-23 | 1,360.87 | 1,381.56 | 1,358.62 | 1,374.37 | 91.625 | 4,311,000 |
| 2025-05-22 | 1,379.49 | 1,382.65 | 1,356.49 | 1,364.79 | 90.986 | 4,582,500 |
| 2025-05-21 | 1,375.60 | 1,389.22 | 1,364.87 | 1,370.49 | 91.366 | 3,600,000 |
| 2025-05-20 | 1,384.99 | 1,398.58 | 1,384.70 | 1,386.22 | 92.415 | 3,810,000 |
| 2025-05-19 | 1,379.00 | 1,396.79 | 1,378.78 | 1,393.90 | 92.927 | 4,653,000 |
| 2025-05-16 | 1,373.18 | 1,382.44 | 1,365.04 | 1,381.66 | 92.111 | 4,837,500 |
| 2025-05-15 | 1,328.85 | 1,370.13 | 1,328.85 | 1,370.13 | 91.342 | 6,699,000 |
| 2025-05-14 | 1,312.00 | 1,331.63 | 1,312.00 | 1,325.73 | 88.382 | 6,348,000 |
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.