O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	608.81	612.00	604.33	608.92	40.595	3,150,000
2021-10-11	609.96	613.07	604.98	605.22	40.348	4,026,000
2021-10-08	611.79	615.60	607.22	610.25	40.683	6,984,000
2021-10-07	617.80	619.29	611.03	611.82	40.788	6,285,000
2021-10-06	604.98	614.28	602.01	612.93	40.862	7,131,000
2021-10-05	599.99	611.61	595.78	607.62	40.508	8,590,500
2021-10-04	603.96	609.46	594.20	598.28	39.885	8,973,000
2021-10-01	612.82	614.70	599.86	604.44	40.296	5,080,500
2021-09-30	625.85	625.85	608.36	611.06	40.737	6,897,000
2021-09-29	614.66	628.43	613.87	626.00	41.733	4,581,000
2021-09-28	623.08	624.13	609.94	613.06	40.871	6,963,000
2021-09-27	624.22	624.46	616.73	623.68	41.579	5,427,000
2021-09-24	622.53	627.19	620.00	625.54	41.703	4,375,500
2021-09-23	621.51	629.40	621.51	626.33	41.755	6,153,000
2021-09-22	612.23	622.98	607.59	620.26	41.351	7,554,000
2021-09-21	602.20	610.55	601.85	607.22	40.481	5,884,500
2021-09-20	595.44	600.00	592.22	599.01	39.934	8,946,000
2021-09-17	600.74	607.30	597.60	599.34	39.956	14,599,500
2021-09-16	603.18	609.96	603.18	606.88	40.459	4,467,000
2021-09-15	590.79	603.37	589.81	600.92	40.061	5,931,000
2021-09-14	587.72	591.61	586.00	590.85	39.390	5,019,000
2021-09-13	594.26	596.67	583.75	587.38	39.159	5,659,500
2021-09-10	593.35	598.57	589.50	592.36	39.491	5,742,000
2021-09-09	592.05	595.49	590.50	592.16	39.477	5,443,500
2021-09-08	582.26	591.42	579.09	591.40	39.427	6,181,500
2021-09-07	582.87	586.06	579.34	580.66	38.711	5,281,500
2021-09-03	578.82	585.87	573.93	584.80	38.987	7,203,000
2021-09-02	593.39	596.13	574.51	578.82	38.588	12,229,500
2021-09-01	596.00	599.30	589.44	592.54	39.503	6,453,000
2021-08-31	596.84	596.84	590.07	594.08	39.605	7,903,500
2021-08-30	593.58	599.74	593.24	596.65	39.777	5,650,500
2021-08-27	594.03	599.30	591.64	591.91	39.461	5,671,500
2021-08-26	606.15	607.67	600.03	600.28	40.019	4,047,000
2021-08-25	602.01	608.32	600.79	607.07	40.471	5,353,500
2021-08-24	600.69	604.33	598.31	599.40	39.960	4,935,000
2021-08-23	604.87	607.23	600.74	602.60	40.173	5,398,500
2021-08-20	604.62	608.22	602.56	606.41	40.427	4,438,500
2021-08-19	598.17	603.05	596.58	602.13	40.142	4,354,500
2021-08-18	598.37	605.47	598.08	598.84	39.923	4,767,000
2021-08-17	602.28	603.41	590.82	599.77	39.985	5,464,500
2021-08-16	592.91	604.37	592.91	603.90	40.260	5,253,000
2021-08-13	596.03	599.52	593.59	594.03	39.602	3,907,500
2021-08-12	603.29	603.29	594.18	596.93	39.795	6,273,000
2021-08-11	601.26	608.86	600.17	601.18	40.079	6,567,000
2021-08-10	596.18	603.29	593.54	600.65	40.043	6,970,500
2021-08-09	601.86	602.15	595.61	598.60	39.907	4,887,000
2021-08-06	603.47	608.90	600.00	603.45	40.230	6,223,500
2021-08-05	606.68	611.77	601.47	605.15	40.343	4,356,000
2021-08-04	611.34	613.42	602.83	605.83	40.389	4,066,500
2021-08-03	602.99	617.30	602.99	612.50	40.833	7,503,000
2021-08-02	604.55	606.67	597.70	601.13	40.075	8,668,500
2021-07-30	597.00	606.34	596.70	603.84	40.256	7,432,500
2021-07-29	590.00	597.89	579.00	596.32	39.755	10,012,500
2021-07-28	616.65	619.98	609.14	609.59	40.639	6,763,500
2021-07-27	614.22	620.78	611.76	616.47	41.098	5,319,000
2021-07-26	619.63	621.73	615.08	619.56	41.304	5,191,500
2021-07-23	610.73	621.67	610.69	620.92	41.395	4,147,500
2021-07-22	606.26	610.60	603.33	609.04	40.603	3,414,000
2021-07-21	607.66	608.75	602.17	604.39	40.293	4,794,000
2021-07-20	596.00	612.60	596.00	607.38	40.492	8,151,000

← NewerPage 22 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.