O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	689.31	701.95	687.16	700.22	46.681	6,093,000
2022-01-05	700.76	703.05	684.43	685.33	45.689	6,780,000
2022-01-04	694.85	704.20	694.68	698.86	46.591	6,015,000
2022-01-03	703.76	708.71	688.48	695.94	46.396	5,389,500
2021-12-31	702.76	710.69	699.00	706.23	47.082	5,728,500
2021-12-30	707.37	710.86	700.78	701.77	46.785	3,438,000
2021-12-29	699.73	710.16	699.73	708.14	47.209	3,790,500
2021-12-28	692.81	698.04	691.43	696.87	46.458	3,654,000
2021-12-27	684.47	693.22	679.05	692.44	46.163	4,816,500
2021-12-23	681.45	688.74	677.99	679.42	45.295	3,925,500
2021-12-22	676.92	681.51	671.34	681.45	45.430	5,064,000
2021-12-21	672.59	678.00	663.53	674.72	44.981	5,754,000
2021-12-20	672.91	679.27	662.34	672.59	44.839	7,339,500
2021-12-17	686.74	691.37	672.45	676.07	45.071	16,069,500
2021-12-16	691.39	696.58	684.35	687.47	45.831	7,084,500
2021-12-15	668.13	689.90	668.13	687.21	45.814	6,373,500
2021-12-14	672.33	673.11	663.89	667.36	44.491	7,798,500
2021-12-13	681.53	683.72	669.43	671.76	44.784	6,442,500
2021-12-10	677.91	682.43	673.65	682.37	45.491	3,915,000
2021-12-09	674.72	680.92	670.95	672.00	44.800	4,455,000
2021-12-08	678.20	683.19	666.14	674.72	44.981	5,943,000
2021-12-07	666.33	675.80	663.39	672.79	44.853	7,240,500
2021-12-06	665.40	672.87	660.70	661.43	44.095	5,935,500
2021-12-03	661.98	668.49	655.42	659.18	43.945	7,006,500
2021-12-02	637.81	663.41	637.81	657.35	43.823	8,413,500
2021-12-01	642.41	652.43	636.26	636.74	42.449	6,814,500
2021-11-30	641.87	651.82	633.34	638.16	42.544	10,350,000
2021-11-29	641.37	647.88	634.65	644.15	42.943	4,737,000
2021-11-26	640.42	643.00	632.63	635.73	42.382	3,837,000
2021-11-24	647.75	649.35	642.53	646.51	43.101	4,546,500
2021-11-23	639.19	653.36	636.59	651.31	43.421	4,290,000
2021-11-22	638.00	646.56	636.89	640.17	42.678	6,178,500
2021-11-19	648.85	648.85	634.90	636.17	42.411	5,505,000
2021-11-18	642.36	649.30	638.53	645.95	43.063	4,981,500
2021-11-17	653.92	657.71	639.58	640.97	42.731	5,662,500
2021-11-16	648.68	659.52	645.62	652.00	43.467	6,471,000
2021-11-15	649.03	656.79	648.24	649.76	43.317	3,553,500
2021-11-12	649.91	654.73	645.43	648.98	43.265	3,823,500
2021-11-11	649.24	652.83	644.43	645.09	43.006	3,601,500
2021-11-10	642.79	649.04	642.79	647.97	43.198	4,012,500
2021-11-09	636.84	647.55	635.50	643.45	42.897	4,377,000
2021-11-08	637.63	640.62	630.92	635.16	42.344	3,582,000
2021-11-05	637.00	639.66	631.16	638.08	42.539	4,678,500
2021-11-04	620.83	636.33	620.83	633.87	42.258	7,986,000
2021-11-03	622.75	624.94	614.01	621.57	41.438	6,541,500
2021-11-02	621.93	628.95	617.66	621.10	41.407	8,884,500
2021-11-01	622.33	625.44	615.92	619.73	41.315	8,035,500
2021-10-29	624.31	632.37	618.26	622.32	41.488	8,284,500
2021-10-28	644.00	645.32	613.28	624.80	41.653	14,271,000
2021-10-27	658.09	658.42	647.10	650.95	43.397	9,309,000
2021-10-26	662.53	663.72	657.13	658.35	43.890	4,687,500
2021-10-25	664.74	666.51	659.42	661.34	44.089	6,142,500
2021-10-22	664.52	669.09	659.91	663.57	44.238	4,227,000
2021-10-21	647.92	663.78	643.80	663.25	44.217	4,825,500
2021-10-20	642.56	648.44	639.66	644.41	42.961	4,933,500
2021-10-19	639.90	641.19	632.54	638.24	42.549	5,161,500
2021-10-18	629.17	640.26	629.17	638.33	42.555	7,173,000
2021-10-15	628.35	633.12	628.00	628.99	41.933	5,245,500
2021-10-14	612.52	625.47	611.95	625.13	41.675	4,329,000
2021-10-13	609.70	612.99	601.73	612.34	40.823	3,994,500

← NewerPage 21 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.