O Reilly Automotive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	446.90	448.59	439.67	442.39	29.493	9,447,000
2020-10-27	456.77	460.43	449.80	450.22	30.015	7,993,500
2020-10-26	460.25	462.50	449.81	455.96	30.397	6,442,500
2020-10-23	462.28	467.57	454.76	466.43	31.095	5,634,000
2020-10-22	464.51	466.86	456.87	457.13	30.475	6,682,500
2020-10-21	469.02	474.19	465.57	466.00	31.067	5,269,500
2020-10-20	467.19	474.55	464.19	469.42	31.295	6,375,000
2020-10-19	471.67	475.33	462.02	463.75	30.917	7,092,000
2020-10-16	468.72	471.51	463.35	467.01	31.134	6,939,000
2020-10-15	462.34	471.29	459.50	469.50	31.300	5,254,500
2020-10-14	470.47	475.38	463.59	464.63	30.975	6,196,500
2020-10-13	460.02	471.28	460.02	469.45	31.297	5,922,000
2020-10-12	452.71	461.62	449.33	458.47	30.565	7,371,000
2020-10-09	454.59	455.15	448.69	449.38	29.959	6,309,000
2020-10-08	447.05	455.69	447.05	453.36	30.224	5,799,000
2020-10-07	447.04	451.62	444.33	444.90	29.660	7,948,500
2020-10-06	459.62	461.23	443.28	444.61	29.641	7,920,000
2020-10-05	459.77	463.58	459.06	459.49	30.633	5,245,500
2020-10-02	458.25	462.00	453.35	458.24	30.549	5,343,000
2020-10-01	462.93	467.63	461.11	463.56	30.904	5,782,500
2020-09-30	455.68	464.61	453.58	461.08	30.739	7,737,000
2020-09-29	457.36	459.03	452.70	453.32	30.221	6,048,000
2020-09-28	450.17	458.01	449.94	457.34	30.489	7,285,500
2020-09-25	437.35	447.79	437.35	444.68	29.645	6,972,000
2020-09-24	445.03	447.16	437.57	443.97	29.598	13,111,500
2020-09-23	454.79	458.93	448.05	448.62	29.908	7,767,000
2020-09-22	456.57	464.00	451.28	455.40	30.360	7,957,500
2020-09-21	460.74	461.65	446.68	453.96	30.264	9,685,500
2020-09-18	468.12	470.01	457.19	463.90	30.927	10,168,500
2020-09-17	461.00	470.53	461.00	467.39	31.159	6,082,500
2020-09-16	480.00	480.31	468.52	469.92	31.328	6,312,000
2020-09-15	480.00	480.70	476.40	477.41	31.827	3,679,500
2020-09-14	475.98	483.26	474.95	478.12	31.875	5,217,000
2020-09-11	473.08	476.04	469.63	474.65	31.643	5,019,000
2020-09-10	476.80	480.65	467.43	469.27	31.285	5,512,500
2020-09-09	471.48	481.76	471.01	476.28	31.752	6,151,500
2020-09-08	468.47	477.44	461.36	470.41	31.361	8,359,500
2020-09-04	471.73	475.91	463.63	471.01	31.401	7,186,500
2020-09-03	482.61	485.00	468.71	471.95	31.463	8,773,500
2020-09-02	473.36	484.53	472.77	482.62	32.175	7,335,000
2020-09-01	467.35	474.63	464.01	473.20	31.547	6,921,000
2020-08-31	461.99	468.55	459.99	465.63	31.042	7,627,500
2020-08-28	462.32	465.87	458.94	462.95	30.863	5,688,000
2020-08-27	466.89	467.45	461.39	462.58	30.839	4,974,000
2020-08-26	462.85	468.13	461.90	462.70	30.847	4,917,000
2020-08-25	462.03	466.13	461.83	465.94	31.063	5,905,500
2020-08-24	462.76	465.19	460.63	463.91	30.927	6,603,000
2020-08-21	460.88	463.31	458.01	460.33	30.689	7,563,000
2020-08-20	462.51	467.31	461.09	461.99	30.799	7,995,000
2020-08-19	470.01	473.23	464.85	466.06	31.071	7,743,000
2020-08-18	475.00	477.22	465.92	470.10	31.340	7,753,500
2020-08-17	464.00	471.00	463.98	469.46	31.297	5,614,500
2020-08-14	461.10	466.65	461.00	463.55	30.903	5,070,000
2020-08-13	461.00	466.73	459.08	461.34	30.756	5,376,000
2020-08-12	456.27	466.40	456.27	463.51	30.901	6,810,000
2020-08-11	463.31	463.31	452.53	454.02	30.268	10,626,000
2020-08-10	465.00	468.88	459.70	461.15	30.743	6,370,500
2020-08-07	463.21	469.73	462.69	465.18	31.012	6,813,000
2020-08-06	466.85	470.62	463.32	466.07	31.071	7,896,000
2020-08-05	474.72	475.67	466.59	468.53	31.235	6,183,000

← NewerPage 26 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.