O Reilly Automotive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,340.66 | 1,340.66 | 1,317.79 | 1,318.80 | 87.920 | 5,169,000 |
| 2025-02-13 | 1,331.68 | 1,340.89 | 1,326.52 | 1,335.68 | 89.045 | 3,748,500 |
| 2025-02-12 | 1,318.18 | 1,329.26 | 1,310.13 | 1,324.30 | 88.287 | 3,082,500 |
| 2025-02-11 | 1,311.73 | 1,324.99 | 1,300.10 | 1,323.94 | 88.263 | 5,872,500 |
| 2025-02-10 | 1,318.71 | 1,326.83 | 1,307.07 | 1,310.02 | 87.335 | 3,988,500 |
| 2025-02-07 | 1,326.02 | 1,350.00 | 1,314.70 | 1,316.75 | 87.783 | 5,221,500 |
| 2025-02-06 | 1,336.88 | 1,347.97 | 1,313.18 | 1,330.74 | 88.716 | 6,414,000 |
| 2025-02-05 | 1,341.40 | 1,350.27 | 1,335.43 | 1,348.24 | 89.883 | 7,920,000 |
| 2025-02-04 | 1,293.41 | 1,336.63 | 1,293.41 | 1,334.19 | 88.946 | 5,814,000 |
| 2025-02-03 | 1,297.50 | 1,318.00 | 1,291.10 | 1,316.06 | 87.737 | 6,583,500 |
| 2025-01-31 | 1,306.18 | 1,310.25 | 1,292.12 | 1,294.42 | 86.295 | 5,563,500 |
| 2025-01-30 | 1,301.87 | 1,311.78 | 1,297.50 | 1,310.16 | 87.344 | 4,591,500 |
| 2025-01-29 | 1,275.67 | 1,291.15 | 1,275.67 | 1,288.08 | 85.872 | 4,960,500 |
| 2025-01-28 | 1,289.35 | 1,289.93 | 1,264.42 | 1,278.34 | 85.223 | 5,322,000 |
| 2025-01-27 | 1,249.64 | 1,285.90 | 1,249.64 | 1,282.53 | 85.502 | 6,475,500 |
| 2025-01-24 | 1,259.53 | 1,261.19 | 1,243.55 | 1,254.00 | 83.600 | 3,592,500 |
| 2025-01-23 | 1,239.29 | 1,262.36 | 1,239.29 | 1,261.62 | 84.108 | 4,576,500 |
| 2025-01-22 | 1,238.13 | 1,249.31 | 1,231.67 | 1,241.33 | 82.755 | 6,747,000 |
| 2025-01-21 | 1,230.58 | 1,257.34 | 1,230.58 | 1,241.08 | 82.739 | 5,538,000 |
| 2025-01-17 | 1,227.97 | 1,227.97 | 1,210.98 | 1,216.79 | 81.119 | 4,180,500 |
| 2025-01-16 | 1,204.04 | 1,206.60 | 1,195.53 | 1,204.72 | 80.315 | 2,985,000 |
| 2025-01-15 | 1,207.97 | 1,217.04 | 1,202.98 | 1,204.04 | 80.269 | 4,237,500 |
| 2025-01-14 | 1,210.14 | 1,220.48 | 1,198.70 | 1,204.33 | 80.289 | 3,672,000 |
| 2025-01-13 | 1,195.04 | 1,215.03 | 1,193.77 | 1,210.14 | 80.676 | 5,307,000 |
| 2025-01-10 | 1,196.04 | 1,207.95 | 1,195.36 | 1,197.60 | 79.840 | 4,623,000 |
| 2025-01-08 | 1,199.89 | 1,209.16 | 1,196.15 | 1,205.74 | 80.383 | 3,831,000 |
| 2025-01-07 | 1,216.33 | 1,216.97 | 1,195.42 | 1,199.72 | 79.981 | 7,594,500 |
| 2025-01-06 | 1,197.64 | 1,223.06 | 1,196.32 | 1,210.47 | 80.698 | 4,516,500 |
| 2025-01-03 | 1,186.23 | 1,210.09 | 1,183.34 | 1,204.22 | 80.281 | 4,731,000 |
| 2025-01-02 | 1,184.15 | 1,194.95 | 1,182.38 | 1,187.71 | 79.181 | 4,222,500 |
| 2024-12-31 | 1,185.72 | 1,191.47 | 1,180.62 | 1,185.80 | 79.053 | 4,365,000 |
| 2024-12-30 | 1,195.28 | 1,195.28 | 1,174.50 | 1,179.92 | 78.661 | 5,572,500 |
| 2024-12-27 | 1,195.97 | 1,210.31 | 1,192.31 | 1,197.35 | 79.823 | 3,256,500 |
| 2024-12-26 | 1,211.98 | 1,224.15 | 1,206.21 | 1,206.78 | 80.452 | 3,999,000 |
| 2024-12-24 | 1,206.53 | 1,231.80 | 1,206.53 | 1,221.65 | 81.443 | 2,206,500 |
| 2024-12-23 | 1,210.23 | 1,210.35 | 1,195.55 | 1,207.26 | 80.484 | 4,639,500 |
| 2024-12-20 | 1,204.04 | 1,229.64 | 1,202.74 | 1,219.11 | 81.274 | 12,918,000 |
| 2024-12-19 | 1,225.14 | 1,234.50 | 1,212.98 | 1,214.39 | 80.959 | 6,028,500 |
| 2024-12-18 | 1,242.09 | 1,250.75 | 1,224.22 | 1,225.14 | 81.676 | 4,929,000 |
| 2024-12-17 | 1,268.86 | 1,274.50 | 1,242.15 | 1,246.08 | 83.072 | 7,405,500 |
| 2024-12-16 | 1,268.01 | 1,283.96 | 1,266.98 | 1,268.86 | 84.591 | 5,602,500 |
| 2024-12-13 | 1,268.83 | 1,281.95 | 1,264.15 | 1,270.60 | 84.707 | 3,046,500 |
| 2024-12-12 | 1,270.30 | 1,273.88 | 1,254.20 | 1,269.72 | 84.648 | 3,465,000 |
| 2024-12-11 | 1,266.35 | 1,275.80 | 1,261.93 | 1,269.01 | 84.601 | 4,116,000 |
| 2024-12-10 | 1,255.85 | 1,273.60 | 1,251.87 | 1,266.35 | 84.423 | 4,807,500 |
| 2024-12-09 | 1,258.66 | 1,265.52 | 1,240.23 | 1,254.90 | 83.660 | 4,687,500 |
| 2024-12-06 | 1,243.10 | 1,260.04 | 1,241.02 | 1,257.78 | 83.852 | 4,758,000 |
| 2024-12-05 | 1,239.49 | 1,245.73 | 1,226.78 | 1,234.81 | 82.321 | 4,123,500 |
| 2024-12-04 | 1,241.41 | 1,253.06 | 1,239.49 | 1,242.92 | 82.861 | 3,856,500 |
| 2024-12-03 | 1,250.50 | 1,252.50 | 1,237.63 | 1,247.99 | 83.199 | 3,954,000 |
| 2024-12-02 | 1,243.22 | 1,255.40 | 1,240.36 | 1,246.82 | 83.121 | 6,366,000 |
| 2024-11-29 | 1,239.67 | 1,251.60 | 1,239.67 | 1,243.22 | 82.881 | 2,241,000 |
| 2024-11-27 | 1,246.00 | 1,249.86 | 1,235.91 | 1,244.01 | 82.934 | 3,223,500 |
| 2024-11-26 | 1,231.36 | 1,245.54 | 1,223.04 | 1,244.22 | 82.948 | 5,625,000 |
| 2024-11-25 | 1,239.92 | 1,253.02 | 1,234.20 | 1,238.76 | 82.584 | 7,827,000 |
| 2024-11-22 | 1,216.79 | 1,228.81 | 1,213.98 | 1,227.37 | 81.825 | 5,079,000 |
| 2024-11-21 | 1,206.43 | 1,206.43 | 1,185.12 | 1,204.74 | 80.316 | 5,163,000 |
| 2024-11-20 | 1,200.59 | 1,202.49 | 1,181.45 | 1,188.87 | 79.258 | 6,088,500 |
| 2024-11-19 | 1,212.81 | 1,213.22 | 1,197.58 | 1,200.59 | 80.039 | 4,987,500 |
| 2024-11-18 | 1,207.36 | 1,222.16 | 1,207.36 | 1,216.67 | 81.111 | 5,956,500 |
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.