O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	687.94	703.54	687.94	693.72	46.248	8,008,500
2022-09-23	689.53	695.34	680.00	688.23	45.882	6,930,000
2022-09-22	693.78	696.53	684.15	693.56	46.237	5,785,500
2022-09-21	706.34	711.07	695.43	695.43	46.362	7,302,000
2022-09-20	690.66	703.99	688.54	701.07	46.738	6,786,000
2022-09-19	693.35	703.19	685.90	695.28	46.352	12,132,000
2022-09-16	687.08	695.03	683.40	693.51	46.234	16,401,000
2022-09-15	693.36	694.46	683.11	688.87	45.925	7,444,500
2022-09-14	699.93	699.93	681.60	689.43	45.962	7,191,000
2022-09-13	715.36	720.83	694.15	695.68	46.379	8,440,500
2022-09-12	724.11	729.57	723.82	727.42	48.495	7,074,000
2022-09-09	729.00	729.04	720.45	721.02	48.068	5,286,000
2022-09-08	721.85	728.73	719.61	728.64	48.576	4,510,500
2022-09-07	711.12	726.77	710.15	724.41	48.294	6,589,500
2022-09-06	702.06	713.49	701.99	707.53	47.169	7,018,500
2022-09-02	710.18	712.50	699.03	702.70	46.847	6,316,500
2022-09-01	699.31	707.23	696.31	706.47	47.098	5,542,500
2022-08-31	695.61	703.04	694.24	697.12	46.475	6,531,000
2022-08-30	704.32	706.65	696.26	698.26	46.551	6,013,500
2022-08-29	694.67	707.99	692.29	704.77	46.985	6,528,000
2022-08-26	718.52	718.98	697.48	698.79	46.586	5,530,500
2022-08-25	711.21	714.26	699.92	713.73	47.582	6,222,000
2022-08-24	715.00	717.76	709.37	711.21	47.414	7,870,500
2022-08-23	726.20	729.69	718.68	720.09	48.006	4,128,000
2022-08-22	735.00	735.00	723.63	724.38	48.292	5,097,000
2022-08-19	735.10	739.53	731.49	736.55	49.103	5,061,000
2022-08-18	744.21	746.98	735.62	736.72	49.115	4,567,500
2022-08-17	742.59	748.04	738.83	743.76	49.584	6,369,000
2022-08-16	734.18	750.88	734.18	742.59	49.506	7,134,000
2022-08-15	730.21	739.24	728.50	737.96	49.197	4,657,500
2022-08-12	721.16	732.48	718.67	731.59	48.773	7,729,500
2022-08-11	722.78	725.00	714.34	719.41	47.961	6,127,500
2022-08-10	722.94	729.76	717.78	719.83	47.989	8,419,500
2022-08-09	710.19	725.39	709.63	717.02	47.801	10,008,000
2022-08-08	714.31	717.38	708.20	712.27	47.485	4,840,500
2022-08-05	702.33	709.86	697.78	709.01	47.267	4,954,500
2022-08-04	707.95	711.82	703.54	706.92	47.128	7,095,000
2022-08-03	709.68	712.63	701.26	705.37	47.025	7,600,500
2022-08-02	706.68	711.66	701.09	708.47	47.231	6,741,000
2022-08-01	701.27	711.10	699.56	708.99	47.266	6,636,000
2022-07-29	702.33	706.91	698.00	703.59	46.906	7,089,000
2022-07-28	673.88	711.87	671.20	707.01	47.134	12,786,000
2022-07-27	675.79	690.20	665.45	689.40	45.960	11,632,500
2022-07-26	676.51	681.91	672.46	675.35	45.023	8,347,500
2022-07-25	689.11	690.99	683.15	685.20	45.680	4,890,000
2022-07-22	689.95	695.31	686.69	688.20	45.880	5,076,000
2022-07-21	688.50	689.57	677.68	685.86	45.724	7,138,500
2022-07-20	691.00	691.93	684.95	689.96	45.997	6,175,500
2022-07-19	680.50	690.42	677.27	689.32	45.955	5,446,500
2022-07-18	681.50	684.15	671.33	672.74	44.849	5,760,000
2022-07-15	677.03	683.98	674.28	683.20	45.547	5,853,000
2022-07-14	661.97	675.61	656.17	673.78	44.919	5,359,500
2022-07-13	647.54	670.44	647.54	667.16	44.477	5,427,000
2022-07-12	657.19	664.25	650.60	653.29	43.553	5,202,000
2022-07-11	659.69	661.98	654.44	655.30	43.687	4,737,000
2022-07-08	658.67	662.93	657.41	657.88	43.859	7,201,500
2022-07-07	657.65	664.38	654.74	661.62	44.108	7,650,000
2022-07-06	651.06	661.51	644.29	657.75	43.850	7,246,500
2022-07-05	633.95	649.34	626.44	647.51	43.167	6,964,500
2022-07-01	626.92	638.30	624.85	636.08	42.405	7,987,500

← NewerPage 18 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.