O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	916.19	918.50	901.81	909.64	60.643	11,283,000
2023-06-13	914.23	917.93	908.66	916.27	61.085	6,076,500
2023-06-12	905.00	913.73	902.62	911.78	60.785	5,571,000
2023-06-09	904.71	914.70	898.80	906.99	60.466	5,901,000
2023-06-08	882.64	907.45	880.02	906.68	60.445	6,087,000
2023-06-07	884.00	899.84	880.06	883.11	58.874	8,182,500
2023-06-06	902.29	902.29	875.06	885.93	59.062	8,994,000
2023-06-05	896.69	905.07	896.16	902.11	60.141	6,474,000
2023-06-02	896.00	903.13	891.38	895.34	59.689	8,136,000
2023-06-01	903.31	909.50	892.40	895.28	59.685	7,539,000
2023-05-31	886.17	908.18	873.78	903.31	60.221	17,800,500
2023-05-30	919.87	928.58	915.24	928.08	61.872	5,943,000
2023-05-26	933.46	935.30	921.77	923.00	61.533	6,412,500
2023-05-25	920.99	939.54	916.77	935.02	62.335	6,990,000
2023-05-24	918.64	933.42	916.06	928.94	61.929	7,483,500
2023-05-23	918.88	928.10	905.46	911.99	60.799	11,629,500
2023-05-22	958.70	960.00	925.87	928.14	61.876	6,913,500
2023-05-19	942.49	954.84	939.10	954.30	63.620	7,383,000
2023-05-18	933.65	942.59	930.07	941.80	62.787	5,211,000
2023-05-17	935.71	943.94	932.49	939.43	62.629	6,703,500
2023-05-16	939.20	946.86	936.08	937.55	62.503	5,562,000
2023-05-15	958.86	962.10	939.26	945.28	63.019	7,906,500
2023-05-12	958.90	964.58	952.47	962.10	64.140	5,145,000
2023-05-11	955.10	958.64	950.08	958.26	63.884	3,997,500
2023-05-10	953.33	961.12	944.18	954.77	63.651	5,263,500
2023-05-09	947.34	954.44	946.48	953.46	63.564	5,151,000
2023-05-08	939.79	947.15	934.71	946.64	63.109	5,328,000
2023-05-05	931.40	942.76	931.40	940.78	62.719	4,048,500
2023-05-04	935.88	939.57	927.11	933.62	62.241	4,465,500
2023-05-03	936.52	941.87	928.40	931.67	62.111	7,908,000
2023-05-02	928.98	937.24	919.30	936.52	62.435	8,556,000
2023-05-01	917.75	929.77	914.85	929.60	61.973	5,818,500
2023-04-28	916.37	922.80	909.32	917.31	61.154	5,335,500
2023-04-27	883.96	918.64	883.24	915.67	61.045	8,515,500
2023-04-26	888.09	901.19	885.32	894.20	59.613	7,864,500
2023-04-25	904.47	906.94	896.78	897.76	59.851	4,686,000
2023-04-24	903.81	907.33	898.28	907.00	60.467	4,771,500
2023-04-21	907.40	912.00	902.82	903.81	60.254	4,108,500
2023-04-20	898.55	909.13	897.59	905.36	60.357	6,457,500
2023-04-19	903.33	908.54	897.65	899.14	59.943	5,157,000
2023-04-18	899.76	910.57	894.52	909.92	60.661	4,516,500
2023-04-17	898.21	904.55	892.54	897.28	59.819	5,055,000
2023-04-14	885.27	896.17	885.27	892.27	59.485	3,564,000
2023-04-13	880.36	889.99	874.64	887.95	59.197	4,597,500
2023-04-12	874.32	882.13	872.01	877.35	58.490	4,366,500
2023-04-11	875.25	878.24	869.87	871.04	58.069	4,810,500
2023-04-10	860.03	870.68	859.79	869.75	57.983	4,995,000
2023-04-06	856.02	864.31	855.88	861.13	57.409	3,766,500
2023-04-05	864.18	868.21	855.24	858.35	57.223	5,406,000
2023-04-04	866.46	867.46	855.41	864.44	57.629	5,470,500
2023-04-03	851.67	869.65	851.22	867.95	57.863	5,287,500
2023-03-31	843.10	850.00	842.88	848.98	56.599	6,066,000
2023-03-30	833.89	842.76	833.32	841.50	56.100	4,381,500
2023-03-29	829.70	832.09	821.62	832.08	55.472	4,978,500
2023-03-28	819.70	832.18	819.70	828.85	55.257	4,618,500
2023-03-27	811.32	821.72	811.18	819.04	54.603	5,682,000
2023-03-24	803.69	813.81	800.40	810.76	54.051	4,713,000
2023-03-23	807.70	810.17	795.75	801.38	53.425	5,350,500
2023-03-22	819.12	825.32	808.46	808.97	53.931	5,154,000
2023-03-21	821.74	823.42	814.54	819.63	54.642	5,446,500

← NewerPage 15 of 79 · 4,730 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.