O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	948.00	959.24	945.00	958.36	63.891	7,192,500
2023-09-07	949.55	953.54	940.03	945.81	63.054	5,004,000
2023-09-06	944.88	953.61	938.67	944.79	62.986	5,349,000
2023-09-05	943.82	951.40	937.79	945.53	63.035	5,194,500
2023-09-01	945.57	948.90	938.59	947.45	63.163	4,747,500
2023-08-31	949.89	952.74	937.56	939.70	62.647	6,660,000
2023-08-30	944.28	958.26	943.06	952.15	63.477	5,992,500
2023-08-29	937.08	948.18	931.94	946.62	63.108	3,850,500
2023-08-28	931.66	939.01	928.27	934.43	62.295	3,304,500
2023-08-25	937.56	942.95	923.87	931.04	62.069	5,005,500
2023-08-24	946.76	952.65	934.95	935.14	62.343	3,777,000
2023-08-23	935.00	950.24	934.55	947.17	63.145	4,422,000
2023-08-22	941.56	947.65	927.43	934.03	62.269	4,233,000
2023-08-21	937.80	947.05	931.67	945.49	63.033	5,362,500
2023-08-18	931.67	946.22	931.67	938.00	62.533	8,274,000
2023-08-17	952.57	955.42	930.90	931.67	62.111	5,107,500
2023-08-16	954.91	960.46	949.91	951.06	63.404	4,447,500
2023-08-15	945.21	954.52	945.21	951.36	63.424	3,838,500
2023-08-14	947.48	953.72	940.54	945.15	63.010	4,689,000
2023-08-11	939.67	945.63	937.29	943.56	62.904	3,868,500
2023-08-10	934.80	941.76	930.80	936.64	62.443	5,715,000
2023-08-09	928.43	935.47	925.52	929.74	61.983	4,260,000
2023-08-08	932.01	937.43	925.13	929.20	61.947	4,959,000
2023-08-07	931.80	937.47	927.49	931.76	62.117	4,423,500
2023-08-04	931.64	936.16	924.48	925.93	61.729	4,134,000
2023-08-03	923.67	933.98	921.15	930.78	62.052	5,760,000
2023-08-02	931.29	934.00	917.93	918.46	61.231	8,476,500
2023-08-01	926.44	937.92	925.95	931.05	62.070	5,611,500
2023-07-31	927.60	932.82	919.92	925.79	61.719	5,427,000
2023-07-28	922.17	935.32	919.51	928.79	61.919	6,355,500
2023-07-27	949.51	957.61	914.40	919.61	61.307	12,747,000
2023-07-26	963.09	970.99	952.34	965.62	64.375	6,028,500
2023-07-25	948.04	964.60	945.20	964.31	64.287	5,296,500
2023-07-24	954.61	960.44	950.72	957.98	63.865	4,594,500
2023-07-21	955.99	965.64	953.19	956.23	63.749	15,660,000
2023-07-20	967.74	967.74	951.12	952.23	63.482	5,316,000
2023-07-19	958.72	971.24	958.72	963.45	64.230	4,944,000
2023-07-18	970.00	971.36	953.59	962.41	64.161	4,602,000
2023-07-17	960.94	974.49	959.36	968.96	64.597	3,721,500
2023-07-14	952.92	962.97	951.05	961.41	64.094	4,327,500
2023-07-13	968.99	969.86	954.02	956.06	63.737	4,963,500
2023-07-12	970.75	975.72	966.81	969.23	64.615	4,339,500
2023-07-11	967.33	972.59	960.96	967.56	64.504	4,245,000
2023-07-10	936.93	966.64	936.93	961.09	64.073	6,031,500
2023-07-07	940.17	941.37	930.21	934.47	62.298	7,117,500
2023-07-06	940.90	954.23	940.90	944.33	62.955	5,599,500
2023-07-05	947.83	949.96	938.37	947.84	63.189	4,584,000
2023-07-03	954.46	954.46	939.91	947.08	63.139	2,772,000
2023-06-30	947.00	959.80	942.47	955.30	63.687	5,797,500
2023-06-29	937.68	941.39	931.38	937.42	62.495	3,301,500
2023-06-28	932.63	945.19	925.19	937.03	62.469	4,525,500
2023-06-27	937.00	940.72	932.44	935.39	62.359	3,963,000
2023-06-26	928.10	940.47	926.41	931.65	62.110	5,160,000
2023-06-23	932.63	933.07	920.57	924.76	61.651	25,740,000
2023-06-22	938.00	939.78	927.35	932.55	62.170	4,777,500
2023-06-21	920.17	946.05	917.91	937.93	62.529	7,599,000
2023-06-20	923.83	930.32	915.86	917.49	61.166	5,073,000
2023-06-16	940.39	940.39	916.89	919.02	61.268	13,284,000
2023-06-15	916.52	930.20	909.63	927.49	61.833	6,510,000
2023-06-14	916.19	918.50	901.81	909.64	60.643	11,283,000

← NewerPage 14 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.