O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	533.26	534.23	526.98	529.58	35.305	5,712,000
2021-04-21	536.13	538.30	532.86	533.26	35.551	5,575,500
2021-04-20	537.98	539.82	531.68	536.27	35.751	7,641,000
2021-04-19	534.59	539.82	531.34	533.77	35.585	7,815,000
2021-04-16	522.14	534.00	520.93	530.52	35.368	14,928,000
2021-04-15	520.00	525.31	510.70	521.99	34.799	7,566,000
2021-04-14	516.09	519.02	512.59	517.69	34.513	5,386,500
2021-04-13	518.80	518.89	512.66	515.39	34.359	5,506,500
2021-04-12	519.17	521.27	514.57	519.57	34.638	7,905,000
2021-04-09	508.92	517.48	506.87	516.71	34.447	6,345,000
2021-04-08	515.23	515.23	507.49	508.22	33.881	5,415,000
2021-04-07	513.96	516.29	510.07	512.64	34.176	3,915,000
2021-04-06	507.52	516.92	506.51	514.26	34.284	6,613,500
2021-04-05	511.00	512.88	508.00	509.11	33.941	8,955,000
2021-04-01	509.61	510.00	504.12	507.82	33.855	5,433,000
2021-03-31	509.13	511.44	505.36	507.25	33.817	10,086,000
2021-03-30	507.92	512.24	504.05	509.13	33.942	7,783,500
2021-03-29	507.79	509.44	504.98	508.03	33.869	7,645,500
2021-03-26	498.83	507.27	494.15	506.74	33.783	9,342,000
2021-03-25	488.23	498.28	484.54	496.98	33.132	7,084,500
2021-03-24	484.80	493.00	484.80	488.86	32.591	6,979,500
2021-03-23	493.03	495.78	484.80	485.29	32.353	7,582,500
2021-03-22	488.89	493.39	484.76	490.84	32.723	10,296,000
2021-03-19	482.28	492.39	480.38	488.10	32.540	19,443,000
2021-03-18	477.01	484.93	477.01	482.18	32.145	6,862,500
2021-03-17	486.50	486.82	480.86	482.98	32.199	6,696,000
2021-03-16	484.20	485.06	480.39	483.92	32.261	5,212,500
2021-03-15	483.43	486.30	477.26	484.31	32.287	5,452,500
2021-03-12	474.23	483.99	473.24	482.64	32.176	5,878,500
2021-03-11	473.77	477.53	472.27	474.35	31.623	5,730,000
2021-03-10	470.66	476.11	463.41	473.90	31.593	6,408,000
2021-03-09	472.97	479.91	464.46	464.92	30.995	9,166,500
2021-03-08	469.73	480.44	466.50	472.90	31.527	10,213,500
2021-03-05	450.00	467.23	447.45	465.85	31.057	11,229,000
2021-03-04	454.97	459.96	448.16	450.26	30.017	11,847,000
2021-03-03	448.98	458.37	448.48	454.50	30.300	10,846,500
2021-03-02	450.45	452.75	446.56	451.36	30.091	10,431,000
2021-03-01	450.10	455.23	449.38	451.23	30.082	9,550,500
2021-02-26	449.20	452.55	446.19	447.33	29.822	11,178,000
2021-02-25	453.78	457.52	443.56	445.89	29.726	13,041,000
2021-02-24	453.20	458.26	452.07	455.87	30.391	8,173,500
2021-02-23	456.96	463.74	446.69	453.97	30.265	12,703,500
2021-02-22	458.87	460.15	455.00	456.67	30.445	7,354,500
2021-02-19	460.00	464.57	452.85	460.41	30.694	10,297,500
2021-02-18	442.26	459.55	442.21	458.52	30.568	11,020,500
2021-02-17	441.93	448.77	440.22	447.46	29.831	9,462,000
2021-02-16	432.84	443.64	432.84	442.78	29.519	11,644,500
2021-02-12	432.22	436.86	428.79	433.05	28.870	9,120,000
2021-02-11	455.78	459.00	430.00	433.16	28.877	19,144,500
2021-02-10	456.67	457.75	447.40	456.47	30.431	10,951,500
2021-02-09	451.02	454.98	449.69	453.27	30.218	7,645,500
2021-02-08	452.30	457.00	451.06	452.50	30.167	7,299,000
2021-02-05	453.35	458.69	445.81	448.29	29.886	9,249,000
2021-02-04	442.92	453.50	442.46	451.84	30.123	8,404,500
2021-02-03	445.01	447.97	441.37	442.48	29.499	8,833,500
2021-02-02	437.68	453.59	437.68	444.97	29.665	11,713,500
2021-02-01	428.30	441.84	425.49	436.54	29.103	12,057,000
2021-01-29	427.85	434.02	424.03	425.47	28.365	13,173,000
2021-01-28	433.52	440.89	428.39	432.33	28.822	12,613,500
2021-01-27	450.53	450.60	428.00	428.37	28.558	22,942,500

← NewerPage 24 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.