O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	632.54	639.83	625.94	631.76	42.117	9,543,000
2022-06-29	640.34	646.38	630.53	637.13	42.475	9,526,500
2022-06-28	642.20	650.53	630.05	630.52	42.035	6,864,000
2022-06-27	639.06	644.73	634.62	641.12	42.741	7,155,000
2022-06-24	630.09	640.21	625.78	639.06	42.604	13,174,500
2022-06-23	620.60	628.35	615.01	628.19	41.879	9,957,000
2022-06-22	593.24	614.01	591.76	608.82	40.588	9,313,500
2022-06-21	595.07	599.37	590.33	597.35	39.823	8,235,000
2022-06-17	585.07	592.81	581.32	586.72	39.115	16,387,500
2022-06-16	591.78	593.08	580.01	585.00	39.000	9,601,500
2022-06-15	607.18	607.18	593.82	599.01	39.934	7,299,000
2022-06-14	598.87	607.97	593.78	596.69	39.779	8,221,500
2022-06-13	595.91	604.60	590.00	594.27	39.618	11,266,500
2022-06-10	612.52	615.15	605.47	607.44	40.496	7,881,000
2022-06-09	620.00	633.58	618.61	619.13	41.275	8,190,000
2022-06-08	635.03	636.00	624.09	624.83	41.655	6,090,000
2022-06-07	632.37	637.00	626.03	634.84	42.323	4,960,500
2022-06-06	634.47	639.56	629.03	637.80	42.520	4,720,500
2022-06-03	631.76	637.73	612.50	631.61	42.107	5,262,000
2022-06-02	624.87	634.48	613.60	634.12	42.275	7,531,500
2022-06-01	640.00	641.00	623.97	624.61	41.641	8,173,500
2022-05-31	641.27	647.36	634.16	637.17	42.478	9,886,500
2022-05-27	639.02	649.88	639.02	647.34	43.156	7,702,500
2022-05-26	620.00	642.72	617.62	639.15	42.610	7,884,000
2022-05-25	608.17	619.08	604.00	615.79	41.053	10,351,500
2022-05-24	585.53	611.61	578.11	608.18	40.545	11,533,500
2022-05-23	580.57	583.22	567.67	579.11	38.607	13,134,000
2022-05-20	602.27	602.61	562.90	572.57	38.171	22,702,500
2022-05-19	597.61	609.83	586.35	601.53	40.102	12,082,500
2022-05-18	637.32	638.51	592.55	599.87	39.991	14,455,500
2022-05-17	648.99	652.30	636.10	648.34	43.223	8,005,500
2022-05-16	634.35	643.97	629.70	638.83	42.589	8,491,500
2022-05-13	619.51	643.13	619.01	635.62	42.375	8,919,000
2022-05-12	606.34	628.18	606.34	622.34	41.489	11,563,500
2022-05-11	608.11	619.81	603.78	607.53	40.502	12,151,500
2022-05-10	622.35	627.99	604.27	611.81	40.787	12,642,000
2022-05-09	603.79	614.51	600.15	610.07	40.671	13,087,500
2022-05-06	599.05	609.43	586.82	608.40	40.560	10,252,500
2022-05-05	624.27	627.50	596.93	603.55	40.237	10,246,500
2022-05-04	601.78	629.48	599.90	628.08	41.872	12,252,000
2022-05-03	612.12	613.87	596.31	603.49	40.233	10,149,000
2022-05-02	603.21	624.70	601.58	610.65	40.710	13,764,000
2022-04-29	624.89	630.27	606.01	606.55	40.437	17,241,000
2022-04-28	654.18	666.49	621.54	623.28	41.552	29,757,000
2022-04-27	714.25	722.49	707.56	713.29	47.553	9,658,500
2022-04-26	713.72	722.49	707.41	714.25	47.617	8,266,500
2022-04-25	706.94	715.90	699.21	713.42	47.561	7,068,000
2022-04-22	725.18	725.50	706.13	707.77	47.185	7,246,500
2022-04-21	746.60	748.68	726.60	728.15	48.543	6,505,500
2022-04-20	734.06	744.72	733.41	743.86	49.591	6,474,000
2022-04-19	723.10	733.42	722.18	730.29	48.686	7,126,500
2022-04-18	710.00	727.35	709.91	721.62	48.108	7,045,500
2022-04-14	724.57	729.50	712.87	713.88	47.592	6,118,500
2022-04-13	720.22	724.94	713.12	724.10	48.273	5,769,000
2022-04-12	725.17	732.21	714.11	717.55	47.837	6,838,500
2022-04-11	733.73	739.35	721.04	723.94	48.263	5,473,500
2022-04-08	725.00	747.00	723.38	736.47	49.098	7,150,500
2022-04-07	695.33	728.45	695.33	726.83	48.455	11,257,500
2022-04-06	688.35	702.59	682.51	701.14	46.743	7,447,500
2022-04-05	682.82	697.95	682.34	690.49	46.033	9,942,000

← NewerPage 19 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.