O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	452.93	455.04	445.27	454.50	30.300	9,460,500
2021-01-25	456.10	456.30	445.03	449.95	29.997	11,929,500
2021-01-22	471.09	471.23	456.96	457.31	30.487	7,431,000
2021-01-21	466.64	473.55	465.58	471.01	31.401	5,913,000
2021-01-20	463.85	468.03	458.92	466.19	31.079	6,727,500
2021-01-19	463.81	467.77	457.18	463.94	30.929	8,077,500
2021-01-15	467.77	473.96	461.75	466.69	31.113	18,970,500
2021-01-14	483.36	485.50	470.88	471.50	31.433	8,443,500
2021-01-13	492.74	494.47	482.25	482.81	32.187	6,301,500
2021-01-12	482.48	496.61	482.48	495.40	33.027	9,895,500
2021-01-11	474.53	486.10	474.53	483.83	32.255	8,061,000
2021-01-08	470.27	480.94	469.96	477.92	31.861	11,803,500
2021-01-07	463.79	472.50	460.76	469.90	31.327	7,422,000
2021-01-06	449.16	467.44	446.99	465.18	31.012	9,924,000
2021-01-05	452.47	455.51	445.59	451.28	30.085	5,959,500
2021-01-04	454.22	461.99	449.62	453.97	30.265	8,922,000
2020-12-31	450.65	453.45	446.55	452.57	30.171	5,427,000
2020-12-30	452.67	458.64	451.25	451.80	30.120	3,793,500
2020-12-29	457.97	460.20	451.36	452.58	30.172	6,397,500
2020-12-28	464.87	467.77	456.89	457.06	30.471	8,950,500
2020-12-24	460.15	462.73	456.32	461.76	30.784	3,858,000
2020-12-23	453.80	460.69	453.45	457.93	30.529	5,562,000
2020-12-22	451.25	456.25	448.14	453.39	30.226	8,188,500
2020-12-21	446.79	452.83	442.35	452.59	30.173	7,018,500
2020-12-18	452.23	454.28	448.47	451.15	30.077	23,632,500
2020-12-17	456.37	458.22	447.19	451.83	30.122	9,490,500
2020-12-16	449.66	457.04	448.23	454.98	30.332	9,657,000
2020-12-15	451.06	452.10	447.17	449.08	29.939	8,818,500
2020-12-14	450.34	460.00	447.03	447.55	29.837	9,780,000
2020-12-11	445.06	451.19	443.00	447.94	29.863	9,783,000
2020-12-10	442.33	447.00	437.22	446.00	29.733	9,948,000
2020-12-09	442.37	444.55	438.62	444.02	29.601	13,075,500
2020-12-08	445.71	448.40	437.57	440.00	29.333	8,901,000
2020-12-07	448.02	450.22	445.56	448.62	29.908	5,875,500
2020-12-04	447.77	451.05	446.34	450.00	30.000	4,824,000
2020-12-03	440.70	447.98	440.70	446.50	29.767	6,694,500
2020-12-02	452.51	452.51	440.51	442.41	29.494	7,929,000
2020-12-01	446.36	454.53	442.88	453.56	30.237	7,783,500
2020-11-30	442.00	444.72	435.26	442.44	29.496	9,217,500
2020-11-27	446.22	451.11	442.25	443.15	29.543	4,578,000
2020-11-25	449.00	449.98	438.93	444.14	29.609	9,018,000
2020-11-24	449.04	457.04	446.17	449.04	29.936	10,057,500
2020-11-23	447.87	448.95	439.69	442.09	29.473	7,890,000
2020-11-20	451.23	452.89	445.80	446.78	29.785	5,655,000
2020-11-19	451.77	453.66	447.11	451.39	30.093	5,662,500
2020-11-18	449.31	461.52	446.76	454.53	30.302	6,669,000
2020-11-17	456.98	460.11	449.46	450.33	30.022	7,399,500
2020-11-16	463.84	466.02	457.34	461.23	30.749	5,488,500
2020-11-13	457.17	462.75	457.05	461.65	30.777	5,364,000
2020-11-12	462.50	465.39	452.18	456.83	30.455	6,718,500
2020-11-11	459.82	468.66	456.92	463.38	30.892	7,299,000
2020-11-10	450.97	465.82	450.52	456.58	30.439	7,759,500
2020-11-09	460.12	470.46	454.65	455.04	30.336	10,158,000
2020-11-06	452.79	452.79	442.09	448.51	29.901	7,797,000
2020-11-05	455.24	460.47	448.18	450.11	30.007	9,166,500
2020-11-04	456.41	459.33	449.77	450.46	30.031	7,737,000
2020-11-03	444.98	454.58	444.98	449.05	29.937	7,957,500
2020-11-02	442.71	450.59	434.96	441.46	29.431	8,358,000
2020-10-30	431.26	438.48	431.26	436.60	29.107	10,660,500
2020-10-29	440.00	447.51	435.44	436.33	29.089	11,968,500

← NewerPage 25 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.