NASDAQ:ORLY | Historical Stock Price | O REILLY AUTOMOTIVE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.15$0.57$2.12$7.91$29.51$110.081993-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.50$1.506,591,000——
2004-12-30$1.50$1.5010,212,000——
2004-12-29$1.50$1.5010,596,000——
2004-12-28$1.49$1.496,339,000——
2004-12-27$1.45$1.455,763,000——
2004-12-23$1.48$1.483,867,000——
2004-12-22$1.48$1.488,253,000——
2004-12-21$1.46$1.4610,269,000——
2004-12-20$1.44$1.447,662,000——
2004-12-17$1.45$1.4510,962,000——
2004-12-16$1.46$1.468,916,000——
2004-12-15$1.45$1.4512,708,000——
2004-12-14$1.47$1.476,513,000——
2004-12-13$1.46$1.466,777,000——
2004-12-10$1.45$1.452,535,000——
2004-12-09$1.45$1.453,867,000——
2004-12-08$1.44$1.444,476,000——
2004-12-07$1.43$1.437,827,000——
2004-12-06$1.47$1.477,902,000——
2004-12-03$1.46$1.468,070,000——
2004-12-02$1.48$1.487,890,000——
2004-12-01$1.46$1.4612,939,000——
2004-11-30$1.45$1.457,452,000——
2004-11-29$1.46$1.468,805,000——
2004-11-26$1.47$1.473,243,000——
2004-11-24$1.46$1.469,417,000——
2004-11-23$1.44$1.445,193,000——
2004-11-22$1.43$1.4310,509,000——
2004-11-19$1.43$1.438,067,000——
2004-11-18$1.45$1.459,576,000——
2004-11-17$1.47$1.4713,467,000——
2004-11-16$1.47$1.4724,663,000——
2004-11-15$1.50$1.5012,690,000——
2004-11-12$1.52$1.5212,249,000——
2004-11-11$1.52$1.5211,106,000——
2004-11-10$1.51$1.5111,796,000——
2004-11-09$1.50$1.507,482,000——
2004-11-08$1.49$1.4911,973,000——
2004-11-05$1.50$1.506,204,000——
2004-11-04$1.48$1.487,014,000——
2004-11-03$1.46$1.465,559,000——
2004-11-02$1.45$1.4510,083,000——
2004-11-01$1.44$1.4410,524,000——
2004-10-29$1.44$1.446,165,000——
2004-10-28$1.44$1.448,082,000——
2004-10-27$1.43$1.4327,435,000——
2004-10-26$1.37$1.3711,967,000——
2004-10-25$1.37$1.3713,995,000——
2004-10-22$1.35$1.359,216,000——
2004-10-21$1.35$1.3510,611,000——
2004-10-20$1.34$1.3446,092,000——
2004-10-19$1.27$1.2712,855,000——
2004-10-18$1.27$1.2716,164,000——
2004-10-15$1.25$1.2520,589,000——
2004-10-14$1.25$1.2515,477,000——
2004-10-13$1.27$1.2713,752,000——
2004-10-12$1.29$1.296,783,000——
2004-10-11$1.29$1.297,098,000——
2004-10-08$1.29$1.296,597,000——
2004-10-07$1.29$1.298,247,000——
2004-10-06$1.29$1.295,502,000——
2004-10-05$1.29$1.297,434,000——
2004-10-04$1.30$1.3014,313,000——
2004-10-01$1.30$1.3015,987,000——
2004-09-30$1.28$1.289,984,000——
2004-09-29$1.28$1.2815,795,000——
2004-09-28$1.27$1.2723,484,000——
2004-09-27$1.28$1.2814,760,000——
2004-09-24$1.30$1.3017,340,000——
2004-09-23$1.31$1.3115,369,000——
2004-09-22$1.33$1.3314,721,000——
2004-09-21$1.36$1.369,387,000——
2004-09-20$1.37$1.3710,908,000——
2004-09-17$1.38$1.3810,533,000——
2004-09-16$1.36$1.365,847,000——
2004-09-15$1.35$1.3511,757,000——
2004-09-14$1.36$1.369,879,000——
2004-09-13$1.35$1.3511,379,000——
2004-09-10$1.32$1.326,315,000——
2004-09-09$1.33$1.3310,263,000——
2004-09-08$1.33$1.337,668,000——
2004-09-07$1.33$1.3310,668,000——
2004-09-03$1.33$1.336,255,000——
2004-09-02$1.33$1.3310,713,000——
2004-09-01$1.32$1.3220,580,000——
2004-08-31$1.31$1.3112,033,000——
2004-08-30$1.33$1.336,237,000——
2004-08-27$1.33$1.339,942,000——
2004-08-26$1.33$1.3316,824,000——
2004-08-25$1.30$1.3022,869,000——
2004-08-24$1.29$1.2933,882,000——
2004-08-23$1.33$1.339,687,000——
2004-08-20$1.34$1.347,764,000——
2004-08-19$1.31$1.3116,269,000——
2004-08-18$1.30$1.309,747,000——
2004-08-17$1.30$1.3011,490,000——
2004-08-16$1.26$1.269,861,000——
2004-08-13$1.24$1.2412,390,000——
2004-08-12$1.24$1.2418,306,000——
2004-08-11$1.28$1.2812,303,000——
2004-08-10$1.27$1.278,052,000——
2004-08-09$1.25$1.256,726,000——
2004-08-06$1.25$1.2513,827,000——
2004-08-05$1.24$1.2418,888,000——
2004-08-04$1.30$1.3012,345,000——
2004-08-03$1.29$1.2918,747,000——
2004-08-02$1.34$1.3410,062,000——
2004-07-30$1.35$1.357,059,000——
2004-07-29$1.34$1.3415,105,000——
2004-07-28$1.33$1.3322,344,000——
2004-07-27$1.38$1.3824,372,000——
2004-07-26$1.33$1.339,444,000——
2004-07-23$1.32$1.3214,355,000——
2004-07-22$1.33$1.3316,269,000——
2004-07-21$1.36$1.367,584,000——
2004-07-20$1.38$1.389,450,000——
2004-07-19$1.35$1.357,170,000——
2004-07-16$1.36$1.365,130,000——
2004-07-15$1.37$1.3713,434,000——
2004-07-14$1.39$1.3911,202,000——
2004-07-13$1.41$1.416,480,000——
2004-07-12$1.41$1.416,180,000——
2004-07-09$1.40$1.409,231,000——
2004-07-08$1.40$1.4016,884,000——
2004-07-07$1.47$1.477,944,000——
2004-07-06$1.47$1.479,762,000——
2004-07-02$1.48$1.485,964,000——
2004-07-01$1.49$1.4912,741,000——
2004-06-30$1.51$1.5117,052,000——
2004-06-29$1.54$1.549,492,000——
2004-06-28$1.54$1.549,147,000——
2004-06-25$1.56$1.5620,490,000——
2004-06-24$1.52$1.5213,692,000——
2004-06-23$1.51$1.515,373,000——
2004-06-22$1.51$1.517,491,000——
2004-06-21$1.51$1.518,607,000——
2004-06-18$1.49$1.494,821,000——
2004-06-17$1.47$1.476,783,000——
2004-06-16$1.46$1.467,956,000——
2004-06-15$1.50$1.508,736,000——
2004-06-14$1.46$1.467,140,000——
2004-06-10$1.48$1.485,769,000——
2004-06-09$1.49$1.496,366,000——
2004-06-08$1.49$1.495,823,000——
2004-06-07$1.50$1.504,560,000——
2004-06-04$1.48$1.487,497,000——
2004-06-03$1.49$1.497,176,000——
2004-06-02$1.52$1.5210,248,000——
2004-06-01$1.49$1.498,217,000——
2004-05-28$1.50$1.508,565,000——
2004-05-27$1.47$1.4713,812,000——
2004-05-26$1.47$1.4713,308,000——
2004-05-25$1.46$1.469,162,000——
2004-05-24$1.43$1.435,880,000——
2004-05-21$1.42$1.423,618,000——
2004-05-20$1.42$1.429,945,000——
2004-05-19$1.41$1.419,360,000——
2004-05-18$1.40$1.4010,347,000——
2004-05-17$1.38$1.389,804,000——
2004-05-14$1.40$1.406,807,000——
2004-05-13$1.39$1.399,660,000——
2004-05-12$1.41$1.419,684,000——
2004-05-11$1.41$1.4112,231,000——
2004-05-10$1.41$1.4116,515,000——
2004-05-07$1.44$1.4413,386,000——
2004-05-06$1.47$1.4711,340,000——
2004-05-05$1.50$1.5010,035,000——
2004-05-04$1.49$1.4917,316,000——
2004-05-03$1.49$1.4911,418,000——
2004-04-30$1.50$1.5013,647,000——
2004-04-29$1.50$1.5020,241,000——
2004-04-28$1.52$1.5265,469,000——
2004-04-27$1.42$1.4212,936,000——
2004-04-26$1.40$1.4015,414,000——
2004-04-23$1.38$1.385,400,000——
2004-04-22$1.39$1.397,845,000——
2004-04-21$1.36$1.364,776,000——
2004-04-20$1.35$1.359,363,000——
2004-04-19$1.34$1.344,878,000——
2004-04-16$1.33$1.338,934,000——
2004-04-15$1.33$1.333,264,000——
2004-04-14$1.32$1.325,250,000——
2004-04-13$1.31$1.314,080,000——
2004-04-12$1.34$1.344,938,000——
2004-04-08$1.35$1.357,719,000——
2004-04-07$1.37$1.374,926,000——
2004-04-06$1.37$1.374,554,000——
2004-04-05$1.38$1.3815,147,000——
2004-04-02$1.34$1.344,395,000——
2004-04-01$1.33$1.339,159,000——
2004-03-31$1.33$1.337,218,000——
2004-03-30$1.31$1.317,866,000——
2004-03-29$1.31$1.3112,432,000——
2004-03-26$1.28$1.2810,344,000——
2004-03-25$1.31$1.3113,128,000——
2004-03-24$1.27$1.2711,340,000——
2004-03-23$1.30$1.307,698,000——
2004-03-22$1.29$1.298,373,000——
2004-03-19$1.31$1.3114,661,000——
2004-03-18$1.33$1.339,282,000——
2004-03-17$1.33$1.3312,558,000——
2004-03-16$1.30$1.3013,266,000——
2004-03-15$1.27$1.277,365,000——
2004-03-12$1.27$1.278,241,000——
2004-03-11$1.26$1.2616,464,000——
2004-03-10$1.30$1.308,355,000——
2004-03-09$1.30$1.308,010,000——
2004-03-08$1.31$1.3111,799,000——
2004-03-05$1.33$1.3313,551,000——
2004-03-04$1.33$1.336,447,000——
2004-03-03$1.34$1.346,912,000——
2004-03-02$1.36$1.366,333,000——
2004-03-01$1.36$1.365,430,000——
2004-02-27$1.35$1.3512,639,000——
2004-02-26$1.32$1.3223,811,000——
2004-02-25$1.38$1.386,426,000——
2004-02-24$1.38$1.387,155,000——
2004-02-23$1.36$1.366,888,000——
2004-02-20$1.36$1.369,069,000——
2004-02-19$1.38$1.3817,763,000——
2004-02-18$1.36$1.3618,231,000——
2004-02-17$1.33$1.335,193,000——
2004-02-13$1.31$1.317,830,000——
2004-02-12$1.31$1.315,223,000——
2004-02-11$1.31$1.317,665,000——
2004-02-10$1.29$1.293,963,000——
2004-02-09$1.29$1.295,493,000——
2004-02-06$1.28$1.288,565,000——
2004-02-05$1.25$1.257,932,000——
2004-02-04$1.25$1.255,229,000——
2004-02-03$1.25$1.259,723,000——
2004-02-02$1.27$1.275,802,000——
2004-01-30$1.28$1.284,857,000——
2004-01-29$1.28$1.287,278,000——
2004-01-28$1.28$1.287,536,000——
2004-01-27$1.29$1.294,626,000——
2004-01-26$1.31$1.315,562,000——
2004-01-23$1.31$1.316,246,000——
2004-01-22$1.31$1.3110,596,000——
2004-01-21$1.29$1.299,036,000——
2004-01-20$1.27$1.276,888,000——
2004-01-16$1.27$1.278,394,000——
2004-01-15$1.27$1.275,715,000——
2004-01-14$1.27$1.275,508,000——
2004-01-13$1.28$1.2811,931,000——
2004-01-12$1.28$1.2822,116,000——
2004-01-09$1.23$1.2313,689,000——
2004-01-08$1.24$1.2411,145,000——
2004-01-07$1.24$1.248,766,000——
2004-01-06$1.25$1.2518,273,000——
2004-01-05$1.26$1.268,895,000——
2004-01-02$1.26$1.266,189,000——