O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	798.07	819.00	798.07	816.06	54.404	6,646,500
2023-03-17	816.53	817.27	795.79	797.87	53.191	9,985,500
2023-03-16	813.02	822.78	811.97	819.52	54.635	6,412,500
2023-03-15	815.80	820.97	809.62	818.26	54.551	5,508,000
2023-03-14	818.22	827.40	813.36	821.23	54.749	6,303,000
2023-03-13	814.87	835.00	814.87	818.23	54.549	6,336,000
2023-03-10	822.31	833.02	819.21	819.92	54.661	6,498,000
2023-03-09	833.17	838.11	819.77	822.31	54.821	5,697,000
2023-03-08	828.75	833.00	823.85	830.56	55.371	4,302,000
2023-03-07	840.62	844.60	825.23	828.72	55.248	5,185,500
2023-03-06	840.00	847.54	837.63	839.44	55.963	6,669,000
2023-03-03	839.64	840.88	829.27	838.03	55.869	6,169,500
2023-03-02	825.03	843.77	821.97	840.89	56.059	7,584,000
2023-03-01	822.69	828.41	812.30	824.22	54.948	6,664,500
2023-02-28	845.13	847.39	828.40	830.10	55.340	8,514,000
2023-02-27	837.68	846.43	833.84	845.96	56.397	6,343,500
2023-02-24	832.42	838.34	830.48	831.82	55.455	4,867,500
2023-02-23	847.75	847.75	831.69	841.16	56.077	5,455,500
2023-02-22	859.08	860.20	839.77	842.51	56.167	7,524,000
2023-02-21	865.30	868.75	859.36	860.13	57.342	7,501,500
2023-02-17	865.34	873.94	861.30	873.01	58.201	8,782,500
2023-02-16	852.22	865.80	852.12	862.00	57.467	9,339,000
2023-02-15	857.98	864.25	857.66	861.23	57.415	8,361,000
2023-02-14	850.06	865.02	845.00	861.00	57.400	14,371,500
2023-02-13	825.32	849.88	820.09	849.49	56.633	10,624,500
2023-02-10	820.41	843.37	820.41	825.32	55.021	10,117,500
2023-02-09	806.20	822.50	782.50	817.00	54.467	14,862,000
2023-02-08	792.59	796.79	776.43	787.36	52.491	13,636,500
2023-02-07	805.01	805.33	788.19	801.02	53.401	10,309,500
2023-02-06	795.28	810.11	794.20	809.45	53.963	7,989,000
2023-02-03	804.72	811.66	792.14	794.84	52.989	5,823,000
2023-02-02	810.27	813.24	800.26	805.66	53.711	6,874,500
2023-02-01	788.56	814.76	784.72	807.93	53.862	7,728,000
2023-01-31	796.65	802.38	785.24	792.35	52.823	6,202,500
2023-01-30	777.00	797.40	776.95	789.63	52.642	7,102,500
2023-01-27	797.26	800.56	767.27	771.17	51.411	13,581,000
2023-01-26	804.60	811.19	799.89	800.63	53.375	5,314,500
2023-01-25	797.96	804.98	790.52	800.47	53.365	5,434,500
2023-01-24	794.84	806.79	791.06	799.09	53.273	6,061,500
2023-01-23	792.58	796.74	784.03	794.40	52.960	7,378,500
2023-01-20	792.89	794.37	787.15	793.38	52.892	6,444,000
2023-01-19	806.75	812.03	792.49	793.73	52.915	5,230,500
2023-01-18	807.40	815.19	803.81	805.08	53.672	5,278,500
2023-01-17	816.29	821.64	807.55	809.74	53.983	4,498,500
2023-01-13	806.26	816.97	806.01	815.47	54.365	4,875,000
2023-01-12	826.14	826.14	808.81	810.85	54.057	7,768,500
2023-01-11	830.24	834.59	824.07	825.50	55.033	5,095,500
2023-01-10	828.71	833.01	820.60	826.88	55.125	5,262,000
2023-01-09	839.83	844.98	826.83	828.71	55.247	5,019,000
2023-01-06	846.68	856.57	839.00	842.52	56.168	6,303,000
2023-01-05	824.70	837.15	823.68	834.29	55.619	5,499,000
2023-01-04	846.02	850.72	824.25	826.74	55.116	7,488,000
2023-01-03	842.43	843.88	833.51	840.72	56.048	6,832,500
2022-12-30	840.52	844.31	839.47	844.03	56.269	4,261,500
2022-12-29	847.45	849.40	841.30	843.66	56.244	3,985,500
2022-12-28	842.38	851.19	840.28	844.62	56.308	5,010,000
2022-12-27	837.21	847.51	836.24	843.84	56.256	3,978,000
2022-12-23	823.78	835.42	823.00	833.55	55.570	2,826,000
2022-12-22	834.65	834.65	821.12	823.78	54.919	5,589,000
2022-12-21	826.74	836.30	819.35	833.62	55.575	5,979,000

← NewerPage 16 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.