O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	820.57	831.13	815.93	823.63	54.909	6,484,500
2022-12-19	811.35	828.01	811.11	816.43	54.429	7,860,000
2022-12-16	806.82	815.33	800.38	811.77	54.118	17,710,500
2022-12-15	809.99	811.97	801.42	807.20	53.813	7,279,500
2022-12-14	820.92	826.17	807.17	814.50	54.300	7,942,500
2022-12-13	844.72	845.14	815.72	818.76	54.584	7,816,500
2022-12-12	831.07	834.89	824.16	834.35	55.623	5,143,500
2022-12-09	834.30	836.36	826.58	827.80	55.187	4,908,000
2022-12-08	832.04	839.74	831.65	836.36	55.757	4,861,500
2022-12-07	828.72	834.48	821.50	828.79	55.253	8,370,000
2022-12-06	840.00	841.19	820.80	829.66	55.311	10,225,500
2022-12-05	849.70	851.45	840.32	843.10	56.207	4,974,000
2022-12-02	848.93	859.23	846.81	858.41	57.227	5,484,000
2022-12-01	869.06	869.99	853.74	857.18	57.145	5,092,500
2022-11-30	847.36	870.92	845.25	864.54	57.636	11,962,500
2022-11-29	852.00	855.10	843.18	849.73	56.649	6,174,000
2022-11-28	851.24	861.50	851.24	852.56	56.837	6,345,000
2022-11-25	850.13	858.38	848.45	855.97	57.065	2,313,000
2022-11-23	850.76	855.19	850.00	850.82	56.721	3,387,000
2022-11-22	850.96	853.90	844.50	852.13	56.809	4,992,000
2022-11-21	841.95	852.25	840.37	846.39	56.426	7,404,000
2022-11-18	829.98	839.52	827.88	838.27	55.885	5,991,000
2022-11-17	833.98	835.81	822.15	829.98	55.332	5,371,500
2022-11-16	814.68	841.84	814.22	833.98	55.599	9,468,000
2022-11-15	825.54	828.00	808.23	825.12	55.008	8,524,500
2022-11-14	822.19	833.00	819.62	824.92	54.995	8,434,500
2022-11-11	839.34	842.22	808.81	815.60	54.373	9,784,500
2022-11-10	847.93	848.65	834.25	843.85	56.257	7,015,500
2022-11-09	830.32	841.25	827.45	828.70	55.247	6,414,000
2022-11-08	834.84	840.67	826.25	833.51	55.567	4,642,500
2022-11-07	816.30	830.96	815.88	830.20	55.347	5,596,500
2022-11-04	821.52	827.28	805.25	815.74	54.383	7,101,000
2022-11-03	812.37	824.16	808.64	819.37	54.625	5,094,000
2022-11-02	837.46	842.33	813.91	815.11	54.341	10,336,500
2022-11-01	838.51	839.40	828.97	834.00	55.600	8,430,000
2022-10-31	832.18	845.24	831.54	837.17	55.811	8,023,500
2022-10-28	811.39	839.22	809.67	836.30	55.753	8,512,500
2022-10-27	817.00	819.19	801.94	813.22	54.215	14,197,500
2022-10-26	778.44	780.60	768.31	777.46	51.831	11,017,500
2022-10-25	771.57	778.43	761.65	775.73	51.715	9,780,000
2022-10-24	750.00	770.08	749.82	768.46	51.231	8,712,000
2022-10-21	731.03	744.74	729.59	744.07	49.605	6,274,500
2022-10-20	739.15	742.01	727.43	730.92	48.728	6,418,500
2022-10-19	739.63	748.39	734.16	737.72	49.181	5,592,000
2022-10-18	747.86	748.07	734.97	742.11	49.474	5,742,000
2022-10-17	737.31	741.69	731.80	736.27	49.085	7,189,500
2022-10-14	745.00	746.47	731.36	731.91	48.794	7,299,000
2022-10-13	715.44	742.57	714.80	737.98	49.199	7,878,000
2022-10-12	735.63	735.63	725.63	727.56	48.504	6,043,500
2022-10-11	726.98	744.61	726.95	730.90	48.727	9,796,500
2022-10-10	712.18	727.59	708.18	724.57	48.305	5,634,000
2022-10-07	728.38	729.32	705.71	710.77	47.385	7,000,500
2022-10-06	736.31	739.85	731.08	732.41	48.827	4,512,000
2022-10-05	726.34	738.92	725.05	732.09	48.806	5,238,000
2022-10-04	722.57	735.68	722.57	729.71	48.647	7,581,000
2022-10-03	708.54	725.18	707.20	718.19	47.879	7,171,500
2022-09-30	712.50	713.60	701.02	703.35	46.890	7,758,000
2022-09-29	709.69	713.92	701.43	711.76	47.451	6,673,500
2022-09-28	701.07	722.14	696.72	717.63	47.842	8,002,500
2022-09-27	694.59	704.34	691.16	693.19	46.213	7,546,500

← NewerPage 17 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.