O Reilly Automotive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,226.70 | 1,228.79 | 1,210.60 | 1,213.37 | 80.891 | 6,564,000 |
| 2024-11-14 | 1,240.25 | 1,255.30 | 1,220.76 | 1,224.40 | 81.627 | 6,216,000 |
| 2024-11-13 | 1,233.50 | 1,252.54 | 1,233.50 | 1,238.78 | 82.585 | 4,311,000 |
| 2024-11-12 | 1,234.92 | 1,244.50 | 1,228.25 | 1,236.85 | 82.457 | 4,473,000 |
| 2024-11-11 | 1,228.56 | 1,241.29 | 1,224.07 | 1,228.52 | 81.901 | 5,493,000 |
| 2024-11-08 | 1,228.04 | 1,233.80 | 1,216.77 | 1,217.70 | 81.180 | 4,699,500 |
| 2024-11-07 | 1,231.93 | 1,231.93 | 1,213.17 | 1,214.51 | 80.967 | 6,220,500 |
| 2024-11-06 | 1,194.74 | 1,239.65 | 1,191.31 | 1,234.15 | 82.277 | 8,451,000 |
| 2024-11-05 | 1,157.56 | 1,166.32 | 1,153.72 | 1,162.33 | 77.489 | 3,904,500 |
| 2024-11-04 | 1,151.69 | 1,165.16 | 1,151.27 | 1,157.56 | 77.171 | 5,371,500 |
| 2024-11-01 | 1,146.44 | 1,162.98 | 1,143.29 | 1,146.59 | 76.439 | 7,452,000 |
| 2024-10-31 | 1,161.00 | 1,168.80 | 1,151.05 | 1,153.14 | 76.876 | 7,102,500 |
| 2024-10-30 | 1,171.37 | 1,185.20 | 1,157.97 | 1,162.21 | 77.481 | 4,935,000 |
| 2024-10-29 | 1,195.55 | 1,195.63 | 1,175.53 | 1,175.90 | 78.393 | 7,059,000 |
| 2024-10-28 | 1,199.87 | 1,206.53 | 1,192.23 | 1,197.11 | 79.807 | 5,340,000 |
| 2024-10-25 | 1,208.26 | 1,215.75 | 1,193.69 | 1,195.22 | 79.681 | 3,574,500 |
| 2024-10-24 | 1,181.90 | 1,218.50 | 1,175.40 | 1,199.77 | 79.985 | 6,459,000 |
| 2024-10-23 | 1,195.40 | 1,208.10 | 1,195.40 | 1,199.25 | 79.950 | 7,422,000 |
| 2024-10-22 | 1,199.35 | 1,211.95 | 1,194.00 | 1,205.38 | 80.359 | 4,399,500 |
| 2024-10-21 | 1,214.46 | 1,221.18 | 1,208.94 | 1,219.01 | 81.267 | 4,017,000 |
| 2024-10-18 | 1,208.79 | 1,218.14 | 1,203.85 | 1,210.96 | 80.731 | 3,408,000 |
| 2024-10-17 | 1,199.09 | 1,207.32 | 1,193.75 | 1,204.22 | 80.281 | 2,656,500 |
| 2024-10-16 | 1,184.73 | 1,203.45 | 1,183.93 | 1,198.90 | 79.927 | 4,231,500 |
| 2024-10-15 | 1,203.42 | 1,221.05 | 1,183.58 | 1,190.00 | 79.333 | 5,329,500 |
| 2024-10-14 | 1,185.16 | 1,203.95 | 1,182.32 | 1,202.59 | 80.173 | 3,112,500 |
| 2024-10-11 | 1,178.94 | 1,190.32 | 1,175.72 | 1,187.53 | 79.169 | 2,647,500 |
| 2024-10-10 | 1,180.00 | 1,184.12 | 1,165.21 | 1,171.36 | 78.091 | 3,106,500 |
| 2024-10-09 | 1,169.00 | 1,186.91 | 1,163.96 | 1,177.16 | 78.477 | 3,892,500 |
| 2024-10-08 | 1,151.42 | 1,169.77 | 1,145.74 | 1,167.53 | 77.835 | 3,681,000 |
| 2024-10-07 | 1,153.49 | 1,171.39 | 1,147.74 | 1,151.42 | 76.761 | 3,742,500 |
| 2024-10-04 | 1,153.22 | 1,157.00 | 1,141.47 | 1,154.90 | 76.993 | 3,858,000 |
| 2024-10-03 | 1,147.56 | 1,151.91 | 1,138.89 | 1,149.31 | 76.621 | 2,845,500 |
| 2024-10-02 | 1,161.36 | 1,167.05 | 1,152.64 | 1,154.92 | 76.995 | 3,454,500 |
| 2024-10-01 | 1,153.66 | 1,166.20 | 1,145.39 | 1,161.99 | 77.466 | 4,557,000 |
| 2024-09-30 | 1,154.04 | 1,157.66 | 1,141.90 | 1,151.60 | 76.773 | 5,367,000 |
| 2024-09-27 | 1,164.70 | 1,164.70 | 1,138.60 | 1,146.03 | 76.402 | 5,019,000 |
| 2024-09-26 | 1,144.63 | 1,162.70 | 1,136.85 | 1,159.62 | 77.308 | 4,800,000 |
| 2024-09-25 | 1,136.75 | 1,143.86 | 1,129.83 | 1,142.81 | 76.187 | 4,341,000 |
| 2024-09-24 | 1,110.50 | 1,130.50 | 1,100.00 | 1,129.22 | 75.281 | 5,967,000 |
| 2024-09-23 | 1,116.55 | 1,121.60 | 1,107.95 | 1,119.84 | 74.656 | 5,497,500 |
| 2024-09-20 | 1,110.23 | 1,122.65 | 1,104.53 | 1,109.05 | 73.937 | 13,210,500 |
| 2024-09-19 | 1,136.57 | 1,145.91 | 1,111.39 | 1,115.65 | 74.377 | 5,518,500 |
| 2024-09-18 | 1,131.27 | 1,142.63 | 1,127.36 | 1,133.19 | 75.546 | 4,714,500 |
| 2024-09-17 | 1,129.36 | 1,137.43 | 1,123.07 | 1,127.92 | 75.195 | 4,275,000 |
| 2024-09-16 | 1,134.53 | 1,143.05 | 1,120.65 | 1,130.72 | 75.381 | 5,535,000 |
| 2024-09-13 | 1,122.95 | 1,131.48 | 1,116.97 | 1,125.48 | 75.032 | 3,384,000 |
| 2024-09-12 | 1,113.59 | 1,122.67 | 1,107.30 | 1,119.93 | 74.662 | 5,313,000 |
| 2024-09-11 | 1,129.71 | 1,129.71 | 1,096.60 | 1,112.63 | 74.175 | 6,678,000 |
| 2024-09-10 | 1,118.20 | 1,133.15 | 1,118.20 | 1,129.43 | 75.295 | 3,448,500 |
| 2024-09-09 | 1,123.98 | 1,135.05 | 1,116.71 | 1,124.02 | 74.935 | 3,645,000 |
| 2024-09-06 | 1,139.28 | 1,143.17 | 1,117.33 | 1,119.18 | 74.612 | 4,887,000 |
| 2024-09-05 | 1,137.86 | 1,138.62 | 1,117.80 | 1,137.59 | 75.839 | 6,633,000 |
| 2024-09-04 | 1,140.17 | 1,142.86 | 1,125.68 | 1,137.73 | 75.849 | 3,328,500 |
| 2024-09-03 | 1,132.32 | 1,139.94 | 1,122.85 | 1,136.81 | 75.787 | 5,973,000 |
| 2024-08-30 | 1,138.26 | 1,141.21 | 1,119.08 | 1,129.97 | 75.331 | 5,316,000 |
| 2024-08-29 | 1,143.27 | 1,148.89 | 1,131.80 | 1,138.47 | 75.898 | 4,551,000 |
| 2024-08-28 | 1,123.82 | 1,149.00 | 1,123.82 | 1,138.70 | 75.913 | 4,485,000 |
| 2024-08-27 | 1,122.99 | 1,128.18 | 1,116.76 | 1,127.73 | 75.182 | 3,226,500 |
| 2024-08-26 | 1,116.60 | 1,124.71 | 1,115.75 | 1,120.28 | 74.685 | 3,195,000 |
| 2024-08-23 | 1,132.80 | 1,138.82 | 1,111.99 | 1,116.57 | 74.438 | 3,846,000 |
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.