O Reilly Automotive Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	978.48	988.16	970.55	983.22	65.548	7,050,000
2023-12-01	984.50	988.81	978.28	980.52	65.368	4,825,500
2023-11-30	975.12	982.81	971.10	982.38	65.492	7,647,000
2023-11-29	975.70	977.75	969.78	973.94	64.929	4,137,000
2023-11-28	987.08	988.94	972.02	977.43	65.162	4,081,500
2023-11-27	984.65	990.07	982.15	983.13	65.542	4,248,000
2023-11-24	992.60	992.60	984.76	987.16	65.811	1,464,000
2023-11-22	984.56	995.07	982.35	991.46	66.097	3,814,500
2023-11-21	979.91	988.07	977.29	983.59	65.573	4,263,000
2023-11-20	970.00	982.73	965.49	978.61	65.241	5,088,000
2023-11-17	981.51	981.51	965.73	968.55	64.570	6,271,500
2023-11-16	976.90	980.22	969.20	971.99	64.799	8,826,000
2023-11-15	981.40	983.59	970.22	973.34	64.889	9,927,000
2023-11-14	1,001.00	1,005.96	980.18	982.96	65.531	7,600,500
2023-11-13	986.29	999.14	985.53	995.92	66.395	4,818,000
2023-11-10	980.66	989.69	977.67	986.22	65.748	4,854,000
2023-11-09	971.49	982.75	969.19	978.14	65.209	5,560,500
2023-11-08	975.00	980.65	968.87	973.70	64.913	3,768,000
2023-11-07	958.82	975.82	952.89	974.61	64.974	6,441,000
2023-11-06	956.19	960.08	951.90	956.10	63.740	3,835,500
2023-11-03	950.00	959.35	950.00	952.84	63.523	4,642,500
2023-11-02	937.29	957.88	937.29	948.09	63.206	7,380,000
2023-11-01	934.92	946.63	925.50	945.66	63.044	8,041,500
2023-10-31	932.59	933.64	924.97	930.44	62.029	6,850,500
2023-10-30	924.90	937.28	917.96	930.14	62.009	8,268,000
2023-10-27	927.46	930.93	915.93	924.56	61.637	10,669,500
2023-10-26	904.00	932.12	895.88	921.64	61.443	14,247,000
2023-10-25	867.38	877.02	860.10	874.92	58.328	7,617,000
2023-10-24	879.62	887.65	870.27	872.00	58.133	5,697,000
2023-10-23	911.52	911.52	877.22	878.67	58.578	8,572,500
2023-10-20	900.29	914.36	897.93	907.06	60.471	6,757,500
2023-10-19	922.00	922.00	893.10	898.39	59.893	9,001,500
2023-10-18	947.36	947.36	929.36	930.50	62.033	6,282,000
2023-10-17	949.51	949.80	943.49	946.06	63.071	3,984,000
2023-10-16	931.91	949.75	928.96	945.30	63.020	5,478,000
2023-10-13	921.37	927.92	916.95	926.46	61.764	5,179,500
2023-10-12	918.97	922.27	913.35	919.44	61.296	5,389,500
2023-10-11	919.24	919.48	911.38	916.41	61.094	5,512,500
2023-10-10	919.00	922.83	913.38	918.13	61.209	5,409,000
2023-10-09	902.43	916.79	895.57	914.67	60.978	5,247,000
2023-10-06	888.29	906.40	882.14	902.15	60.143	5,448,000
2023-10-05	905.99	911.37	894.25	900.80	60.053	4,899,000
2023-10-04	893.81	899.16	890.13	897.20	59.813	4,378,500
2023-10-03	897.29	905.02	885.52	889.60	59.307	5,214,000
2023-10-02	908.86	914.92	897.04	898.62	59.908	6,459,000
2023-09-29	923.15	925.94	905.22	908.86	60.591	6,523,500
2023-09-28	915.85	921.40	912.13	917.41	61.161	5,260,500
2023-09-27	916.63	920.78	909.46	914.17	60.945	6,324,000
2023-09-26	932.86	933.25	912.38	914.56	60.971	6,058,500
2023-09-25	932.88	938.99	929.04	933.64	62.243	4,111,500
2023-09-22	921.16	941.35	921.16	936.02	62.401	5,997,000
2023-09-21	948.07	948.71	926.24	926.47	61.765	6,211,500
2023-09-20	928.98	954.06	928.98	945.83	63.055	5,662,500
2023-09-19	925.26	936.10	915.22	929.18	61.945	4,947,000
2023-09-18	934.91	940.98	927.51	929.35	61.957	5,035,500
2023-09-15	941.34	941.34	928.65	930.21	62.014	8,596,500
2023-09-14	928.52	941.69	926.11	940.68	62.712	4,291,500
2023-09-13	922.37	932.28	922.37	926.85	61.790	4,755,000
2023-09-12	942.45	946.63	919.92	924.27	61.618	7,255,500
2023-09-11	959.39	963.72	940.68	942.50	62.833	4,812,000

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.