O Reilly Automotive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,343.72 | 1,344.77 | 1,315.41 | 1,320.80 | 88.053 | 10,437,000 |
| 2025-05-12 | 1,373.48 | 1,373.48 | 1,308.41 | 1,339.61 | 89.307 | 8,605,500 |
| 2025-05-09 | 1,360.22 | 1,365.02 | 1,347.60 | 1,359.34 | 90.623 | 4,078,500 |
| 2025-05-08 | 1,380.00 | 1,385.48 | 1,358.21 | 1,360.15 | 90.677 | 4,461,000 |
| 2025-05-07 | 1,386.27 | 1,395.82 | 1,374.56 | 1,378.09 | 91.873 | 5,076,000 |
| 2025-05-06 | 1,385.05 | 1,392.08 | 1,379.93 | 1,386.64 | 92.443 | 5,680,500 |
| 2025-05-05 | 1,400.76 | 1,404.21 | 1,385.04 | 1,387.14 | 92.476 | 5,031,000 |
| 2025-05-02 | 1,423.39 | 1,438.27 | 1,402.51 | 1,406.36 | 93.757 | 4,281,000 |
| 2025-05-01 | 1,405.00 | 1,413.85 | 1,387.10 | 1,407.68 | 93.845 | 5,269,500 |
| 2025-04-30 | 1,395.67 | 1,417.51 | 1,384.00 | 1,415.20 | 94.347 | 6,279,000 |
| 2025-04-29 | 1,362.22 | 1,402.44 | 1,362.22 | 1,399.23 | 93.282 | 6,073,500 |
| 2025-04-28 | 1,352.48 | 1,373.18 | 1,352.48 | 1,370.16 | 91.344 | 7,392,000 |
| 2025-04-25 | 1,350.95 | 1,359.44 | 1,328.71 | 1,347.00 | 89.800 | 7,983,000 |
| 2025-04-24 | 1,358.88 | 1,365.53 | 1,333.14 | 1,352.17 | 90.145 | 16,632,000 |
| 2025-04-23 | 1,401.08 | 1,405.90 | 1,371.98 | 1,380.50 | 92.033 | 8,961,000 |
| 2025-04-22 | 1,377.03 | 1,397.66 | 1,374.11 | 1,393.54 | 92.903 | 6,000,000 |
| 2025-04-21 | 1,392.00 | 1,396.81 | 1,347.52 | 1,368.50 | 91.233 | 4,791,000 |
| 2025-04-17 | 1,378.52 | 1,398.77 | 1,370.68 | 1,390.90 | 92.727 | 6,435,000 |
| 2025-04-16 | 1,402.79 | 1,408.55 | 1,361.60 | 1,364.36 | 90.957 | 5,955,000 |
| 2025-04-15 | 1,418.27 | 1,428.71 | 1,392.00 | 1,397.93 | 93.195 | 5,433,000 |
| 2025-04-14 | 1,396.80 | 1,421.35 | 1,394.05 | 1,414.20 | 94.280 | 6,709,500 |
| 2025-04-11 | 1,373.36 | 1,394.38 | 1,357.40 | 1,389.79 | 92.653 | 5,620,500 |
| 2025-04-10 | 1,341.11 | 1,392.97 | 1,331.07 | 1,373.36 | 91.557 | 10,662,000 |
| 2025-04-09 | 1,307.31 | 1,397.65 | 1,306.77 | 1,348.45 | 89.897 | 14,017,500 |
| 2025-04-08 | 1,350.14 | 1,372.68 | 1,301.82 | 1,315.20 | 87.680 | 8,895,000 |
| 2025-04-07 | 1,368.93 | 1,384.83 | 1,321.62 | 1,333.84 | 88.923 | 13,290,000 |
| 2025-04-04 | 1,442.52 | 1,453.58 | 1,389.54 | 1,389.87 | 92.658 | 16,704,000 |
| 2025-04-03 | 1,405.42 | 1,458.37 | 1,403.75 | 1,441.89 | 96.126 | 8,050,500 |
| 2025-04-02 | 1,424.26 | 1,438.43 | 1,416.33 | 1,417.01 | 94.467 | 5,974,500 |
| 2025-04-01 | 1,425.50 | 1,436.90 | 1,421.01 | 1,431.80 | 95.453 | 5,550,000 |
| 2025-03-31 | 1,417.36 | 1,450.00 | 1,417.36 | 1,432.58 | 95.505 | 7,585,500 |
| 2025-03-28 | 1,417.25 | 1,426.86 | 1,397.11 | 1,408.55 | 93.903 | 6,066,000 |
| 2025-03-27 | 1,392.90 | 1,433.68 | 1,391.52 | 1,423.62 | 94.908 | 6,718,500 |
| 2025-03-26 | 1,376.94 | 1,391.79 | 1,372.60 | 1,380.98 | 92.065 | 4,876,500 |
| 2025-03-25 | 1,359.04 | 1,377.62 | 1,356.66 | 1,375.48 | 91.699 | 4,407,000 |
| 2025-03-24 | 1,347.98 | 1,365.66 | 1,345.79 | 1,362.74 | 90.849 | 4,192,500 |
| 2025-03-21 | 1,333.07 | 1,341.43 | 1,328.72 | 1,339.09 | 89.273 | 7,654,500 |
| 2025-03-20 | 1,334.24 | 1,350.82 | 1,328.71 | 1,343.15 | 89.543 | 4,098,000 |
| 2025-03-19 | 1,346.03 | 1,354.71 | 1,329.79 | 1,340.09 | 89.339 | 4,456,500 |
| 2025-03-18 | 1,341.30 | 1,351.00 | 1,331.52 | 1,338.75 | 89.250 | 3,931,500 |
| 2025-03-17 | 1,327.41 | 1,355.44 | 1,325.90 | 1,347.99 | 89.866 | 6,135,000 |
| 2025-03-14 | 1,303.14 | 1,328.97 | 1,287.47 | 1,327.41 | 88.494 | 4,774,500 |
| 2025-03-13 | 1,301.78 | 1,311.48 | 1,283.28 | 1,289.49 | 85.966 | 4,894,500 |
| 2025-03-12 | 1,320.46 | 1,322.95 | 1,295.97 | 1,309.29 | 87.286 | 4,786,500 |
| 2025-03-11 | 1,346.58 | 1,356.77 | 1,312.78 | 1,324.06 | 88.271 | 6,051,000 |
| 2025-03-10 | 1,320.58 | 1,352.37 | 1,320.58 | 1,346.58 | 89.772 | 6,969,000 |
| 2025-03-07 | 1,336.33 | 1,336.33 | 1,291.42 | 1,319.01 | 87.934 | 5,494,500 |
| 2025-03-06 | 1,335.59 | 1,350.69 | 1,320.01 | 1,331.06 | 88.737 | 6,681,000 |
| 2025-03-05 | 1,348.11 | 1,364.21 | 1,332.81 | 1,339.67 | 89.311 | 6,259,500 |
| 2025-03-04 | 1,376.01 | 1,389.05 | 1,353.54 | 1,356.77 | 90.451 | 7,188,000 |
| 2025-03-03 | 1,382.15 | 1,386.36 | 1,365.98 | 1,375.99 | 91.733 | 6,828,000 |
| 2025-02-28 | 1,361.85 | 1,378.76 | 1,351.74 | 1,373.64 | 91.576 | 5,490,000 |
| 2025-02-27 | 1,335.00 | 1,359.19 | 1,334.38 | 1,353.46 | 90.231 | 6,120,000 |
| 2025-02-26 | 1,345.50 | 1,346.77 | 1,323.43 | 1,330.42 | 88.695 | 4,777,500 |
| 2025-02-25 | 1,320.98 | 1,348.99 | 1,320.01 | 1,346.58 | 89.772 | 6,135,000 |
| 2025-02-24 | 1,311.61 | 1,316.07 | 1,305.45 | 1,314.91 | 87.661 | 5,625,000 |
| 2025-02-21 | 1,314.29 | 1,314.29 | 1,297.87 | 1,303.41 | 86.894 | 4,126,500 |
| 2025-02-20 | 1,295.16 | 1,312.85 | 1,293.08 | 1,312.44 | 87.496 | 4,173,000 |
| 2025-02-19 | 1,294.10 | 1,302.49 | 1,292.75 | 1,295.80 | 86.387 | 3,495,000 |
| 2025-02-18 | 1,312.08 | 1,312.08 | 1,285.16 | 1,295.82 | 86.388 | 5,668,500 |
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.