O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	598.81	602.61	590.60	594.45	39.630	5,683,500
2021-07-16	596.98	602.41	596.04	601.30	40.087	5,230,500
2021-07-15	594.50	598.03	592.62	597.46	39.831	5,173,500
2021-07-14	591.15	595.77	590.01	595.04	39.669	3,634,500
2021-07-13	592.14	594.67	587.79	589.50	39.300	4,312,500
2021-07-12	590.83	593.42	585.80	591.51	39.434	5,623,500
2021-07-09	584.55	592.12	583.27	591.65	39.443	4,159,500
2021-07-08	582.98	585.13	576.29	581.53	38.769	4,552,500
2021-07-07	580.81	587.28	577.75	585.10	39.007	6,766,500
2021-07-06	582.34	582.58	576.05	580.18	38.679	6,409,500
2021-07-02	576.72	582.79	573.40	581.88	38.792	4,128,000
2021-07-01	566.92	577.00	566.39	575.38	38.359	5,272,500
2021-06-30	568.37	569.47	564.99	566.21	37.747	4,510,500
2021-06-29	560.40	567.68	560.40	564.97	37.665	4,636,500
2021-06-28	558.80	563.07	554.38	561.57	37.438	5,581,500
2021-06-25	550.81	560.56	550.77	557.16	37.144	24,586,500
2021-06-24	548.16	552.17	547.59	549.62	36.641	6,810,000
2021-06-23	551.76	554.16	546.16	549.85	36.657	5,283,000
2021-06-22	545.85	554.26	545.18	551.65	36.777	5,860,500
2021-06-21	539.80	549.37	537.92	547.00	36.467	6,073,500
2021-06-18	536.46	541.58	531.91	537.09	35.806	12,922,500
2021-06-17	535.17	538.27	530.96	537.54	35.836	9,300,000
2021-06-16	537.20	537.20	531.64	534.48	35.632	6,670,500
2021-06-15	533.91	537.07	529.13	535.07	35.671	5,938,500
2021-06-14	534.03	534.26	526.90	532.42	35.495	5,838,000
2021-06-11	529.58	535.39	528.00	534.76	35.651	6,726,000
2021-06-10	527.44	530.83	526.08	527.74	35.183	4,867,500
2021-06-09	530.84	532.16	526.18	527.98	35.199	5,175,000
2021-06-08	525.00	531.11	523.00	529.06	35.271	7,435,500
2021-06-07	524.04	528.24	519.32	525.44	35.029	7,110,000
2021-06-04	528.73	529.46	521.94	526.59	35.106	4,861,500
2021-06-03	532.26	533.16	526.65	528.30	35.220	5,662,500
2021-06-02	540.67	540.67	532.94	533.61	35.574	6,705,000
2021-06-01	537.05	541.29	533.54	537.65	35.843	5,961,000
2021-05-28	529.68	539.62	529.17	535.12	35.675	8,934,000
2021-05-27	533.04	533.65	527.46	529.10	35.273	9,264,000
2021-05-26	535.61	535.61	529.90	531.22	35.415	6,928,500
2021-05-25	536.88	538.14	531.00	534.80	35.653	7,803,000
2021-05-24	545.96	547.97	536.47	536.88	35.792	4,771,500
2021-05-21	547.74	551.58	541.76	544.20	36.280	9,097,500
2021-05-20	542.19	550.99	542.19	546.52	36.435	5,145,000
2021-05-19	544.00	544.96	536.65	542.47	36.165	6,360,000
2021-05-18	556.00	556.92	546.65	548.07	36.538	6,765,000
2021-05-17	557.23	559.19	550.61	553.16	36.877	6,693,000
2021-05-14	556.98	557.29	549.70	553.33	36.889	9,549,000
2021-05-13	549.01	558.00	548.17	554.42	36.961	7,713,000
2021-05-12	558.59	561.48	546.80	548.28	36.552	7,968,000
2021-05-11	561.49	564.00	549.99	559.83	37.322	8,190,000
2021-05-10	564.00	568.63	562.33	562.47	37.498	7,287,000
2021-05-07	557.60	563.73	557.10	562.32	37.488	7,069,500
2021-05-06	562.90	564.00	557.76	561.22	37.415	6,781,500
2021-05-05	559.72	561.89	551.54	560.09	37.339	8,412,000
2021-05-04	553.53	560.00	551.35	559.88	37.325	8,551,500
2021-05-03	555.10	561.98	554.21	554.96	36.997	8,196,000
2021-04-30	543.94	553.43	543.02	552.88	36.859	10,021,500
2021-04-29	532.25	547.56	530.23	547.17	36.478	11,920,500
2021-04-28	533.49	536.43	527.19	528.95	35.263	7,234,500
2021-04-27	528.71	534.65	527.75	532.65	35.510	5,425,500
2021-04-26	530.83	531.73	524.47	526.19	35.079	4,320,000
2021-04-23	531.03	536.72	525.90	532.61	35.507	4,858,500

← NewerPage 23 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.